મેટ્રિક્સ
 
 
Moneycontrol.com >> બજારના આંકડાઓ >> બ્લોક ડીલ્સ
  તમે અહિં છો  :  બજાર   બજારના અન્ય આકડાઓ  બ્લોક ડીલ્સ
બ્લોક ડીલ્સ
BSE और NSE પર કોઈ ખાસ દિવસે અથવા કોઈ ખાસ શેરમાં થયેલી બ્લોક ડીલની યાદી
એક્સચેન્જ :
આના પર બધી બ્લોક ડીલ
કંપનીનું નામ
बीएसई और एनएसई पर सारे बल्क डील देखिए। पता कीजिए किसने शेयर बेचे और किसने खरीदे।
આના પર બધી બ્લોક ડીલ એક્સિસ બેંક
તારીખ એક્સચેન્જ ક્વાંટિટી ભાવ મૂલ્ય (રૂ.કરોડમાં) સમય
20-05-2019 BSE 190991 769.25 14.69 09:41
20-05-2019 BSE 821955 772.00 63.45 10:20
20-05-2019 BSE 193312 775.40 14.99 11:54
20-05-2019 NSE 87500 769.95 6.74 09:16
20-05-2019 NSE 126087 774.00 9.76 10:32
20-05-2019 NSE 1335348 780.60 104.24 13:12
20-05-2019 NSE 206289 782.20 16.14 13:28
20-05-2019 NSE 1005263 787.50 79.16 14:10
17-05-2019 NSE 212767 735.60 15.65 11:34
17-05-2019 NSE 71533 752.00 5.38 15:24
14-05-2019 NSE 125557 731.50 9.18 11:15
13-05-2019 BSE 278352 734.05 20.43 14:14
09-05-2019 BSE 437980 730.00 31.97 15:53
09-05-2019 BSE 150000 732.00 10.98 14:49
07-05-2019 NSE 68394 744.10 5.09 14:42
02-05-2019 NSE 330934 757.00 25.05 14:49
02-05-2019 NSE 320197 759.30 24.31 12:10
30-04-2019 NSE 93753 761.10 7.14 10:01
30-04-2019 NSE 75135 763.05 5.73 09:56
26-04-2019 BSE 719349 749.15 53.89 11:04
26-04-2019 NSE 104408 749.05 7.82 11:04
26-04-2019 NSE 94998 749.40 7.12 10:28
26-04-2019 NSE 76004 751.30 5.71 09:41
26-04-2019 NSE 362711 752.80 27.3 09:28
26-04-2019 NSE 73906 754.50 5.58 11:35
26-04-2019 NSE 79301 755.00 5.99 09:16
26-04-2019 NSE 128783 755.95 9.74 11:46
26-04-2019 NSE 75551 756.35 5.71 09:16
26-04-2019 NSE 72105 756.70 5.46 13:21
26-04-2019 NSE 100180 758.00 7.59 09:18
26-04-2019 NSE 80053 758.00 6.07 15:29
26-04-2019 NSE 67739 759.00 5.14 15:28
26-04-2019 NSE 198665 760.00 15.1 15:26
26-04-2019 NSE 112965 760.75 8.59 13:32
26-04-2019 NSE 77657 762.05 5.92 13:44
26-04-2019 NSE 66372 762.25 5.06 13:44
26-04-2019 NSE 163584 763.55 12.49 09:15
25-04-2019 NSE 71397 744.25 5.31 15:28
18-04-2019 NSE 77765 771.00 6 10:56
16-04-2019 NSE 95070 771.85 7.34 14:55
15-04-2019 BSE 355694 768.40 27.33 09:28
12-04-2019 BSE 780222 754.40 58.86 10:12
12-04-2019 BSE 101020 764.35 7.72 14:48
10-04-2019 NSE 320831 761.00 24.42 09:27
05-04-2019 BSE 361016 760.05 27.44 11:18
05-04-2019 NSE 66300 760.10 5.04 15:05
04-04-2019 BSE 75121 766.20 5.76 11:16
03-04-2019 NSE 182202 762.05 13.88 11:16
03-04-2019 NSE 93312 762.50 7.12 11:14
02-04-2019 BSE 108896 762.65 8.3 09:24
02-04-2019 BSE 232934 771.35 17.97 12:36
02-04-2019 NSE 148234 766.25 11.36 10:38
01-04-2019 BSE 211096 774.65 16.35 14:27
29-03-2019 NSE 352208 777.60 27.39 09:42
28-03-2019 NSE 78946 777.00 6.13 15:03
28-03-2019 NSE 115882 779.20 9.03 15:02
28-03-2019 NSE 68677 779.85 5.36 15:08
28-03-2019 NSE 107352 780.20 8.38 15:09
28-03-2019 NSE 76177 784.25 5.97 15:20
26-03-2019 NSE 109085 742.65 8.1 11:55
22-03-2019 BSE 212702 763.50 16.24 09:43
22-03-2019 BSE 680083 763.75 51.94 10:22
22-03-2019 NSE 380856 756.45 28.81 15:16
22-03-2019 NSE 128691 760.25 9.78 14:28
22-03-2019 NSE 89129 761.40 6.79 14:43
22-03-2019 NSE 70703 761.40 5.38 15:20
22-03-2019 NSE 69253 763.60 5.29 13:44
22-03-2019 NSE 128773 765.10 9.85 10:04
20-03-2019 NSE 100480 756.10 7.6 15:06
20-03-2019 NSE 70011 756.10 5.29 15:07
20-03-2019 NSE 86570 757.75 6.56 14:54
20-03-2019 NSE 132716 758.05 10.06 14:09
20-03-2019 NSE 209350 762.85 15.97 09:41
20-03-2019 NSE 89501 764.90 6.85 09:15
20-03-2019 NSE 75551 765.00 5.78 09:16
19-03-2019 NSE 88821 752.00 6.68 12:27
19-03-2019 NSE 101009 752.40 7.6 12:25
19-03-2019 NSE 82443 752.60 6.2 12:42
19-03-2019 NSE 101977 753.40 7.68 13:09
19-03-2019 NSE 70579 760.00 5.36 15:05
18-03-2019 BSE 450802 740.05 33.36 12:28
18-03-2019 NSE 81620 742.55 6.06 12:28
18-03-2019 NSE 76474 742.80 5.68 11:54
15-03-2019 NSE 72449 737.50 5.34 15:03
15-03-2019 NSE 300482 746.45 22.43 10:13
13-03-2019 NSE 1118328 737.25 82.45 15:14
13-03-2019 NSE 101112 737.30 7.45 15:15
13-03-2019 NSE 107626 738.55 7.95 15:03
13-03-2019 NSE 205021 744.00 15.25 10:32
13-03-2019 NSE 1002339 744.40 74.61 10:36
12-03-2019 NSE 68606 747.45 5.13 10:31
08-03-2019 NSE 149768 730.00 10.93 10:00
08-03-2019 NSE 254262 731.20 18.59 09:15
06-03-2019 NSE 100890 715.15 7.22 13:38
06-03-2019 NSE 86227 719.50 6.2 13:13
06-03-2019 NSE 202800 724.80 14.7 10:27
28-02-2019 NSE 81865 708.90 5.8 15:03
27-02-2019 NSE 83588 715.10 5.98 12:10
27-02-2019 NSE 201002 715.50 14.38 13:29
27-02-2019 NSE 92993 718.15 6.68 13:02
26-02-2019 BSE 200469 696.25 13.96 10:10
26-02-2019 NSE 101991 697.50 7.11 09:25
26-02-2019 NSE 262250 698.50 18.32 10:37
26-02-2019 NSE 503576 698.65 35.18 10:27
26-02-2019 NSE 211620 698.80 14.79 10:20
25-02-2019 NSE 101253 698.50 7.07 10:22
25-02-2019 NSE 100489 698.50 7.02 10:23
25-02-2019 NSE 100683 698.60 7.03 10:24
25-02-2019 NSE 100694 698.75 7.04 10:26
25-02-2019 NSE 400815 699.20 28.02 10:29
25-02-2019 NSE 235963 699.25 16.5 09:35
25-02-2019 NSE 100889 699.25 7.05 10:21
25-02-2019 NSE 101331 699.50 7.09 10:20
25-02-2019 NSE 108717 700.50 7.62 12:04
25-02-2019 NSE 401157 700.60 28.11 12:16
25-02-2019 NSE 251218 701.00 17.61 09:20
25-02-2019 NSE 90113 702.80 6.33 12:39
22-02-2019 NSE 1021626 699.40 71.45 13:48
22-02-2019 NSE 630971 700.05 44.17 13:33
22-02-2019 NSE 1554192 701.50 109.03 15:14
18-02-2019 NSE 100057 684.50 6.85 11:25
18-02-2019 NSE 103294 685.50 7.08 09:34
15-02-2019 NSE 207682 699.15 14.52 09:15
14-02-2019 NSE 152733 700.50 10.7 11:25
13-02-2019 NSE 127455 703.00 8.96 09:15
13-02-2019 NSE 505193 704.20 35.58 10:57
13-02-2019 NSE 451694 705.15 31.85 11:19
12-02-2019 NSE 74447 703.95 5.24 09:15
12-02-2019 NSE 72587 706.10 5.13 09:16
12-02-2019 NSE 113109 707.00 8 10:14
12-02-2019 NSE 77756 710.15 5.52 11:57
11-02-2019 NSE 115034 710.05 8.17 11:56
08-02-2019 BSE 535475 723.20 38.73 14:10
08-02-2019 NSE 96485 723.70 6.98 14:10
07-02-2019 BSE 142670 727.75 10.38 11:11
06-02-2019 NSE 73846 719.00 5.31 13:17
05-02-2019 NSE 92524 728.50 6.74 12:43
05-02-2019 NSE 119516 730.00 8.72 15:29
01-02-2019 BSE 423458 713.50 30.21 12:23
01-02-2019 BSE 1001000 723.65 72.44 09:16
01-02-2019 BSE 1000630 724.00 72.45 09:18
01-02-2019 NSE 121717 715.00 8.7 14:45
01-02-2019 NSE 100656 715.00 7.2 14:58
01-02-2019 NSE 105616 720.00 7.6 10:45
01-02-2019 NSE 172652 725.00 12.52 09:16
31-01-2019 BSE 75321 711.80 5.36 14:15
31-01-2019 NSE 116686 703.85 8.21 10:40
31-01-2019 NSE 88416 704.50 6.23 11:02
31-01-2019 NSE 92989 705.90 6.56 11:31
31-01-2019 NSE 468324 711.90 33.34 14:15
31-01-2019 NSE 113287 715.30 8.1 14:21
31-01-2019 NSE 91859 718.70 6.6 14:33
31-01-2019 NSE 79809 719.75 5.74 14:33
31-01-2019 NSE 107944 720.00 7.77 14:30
31-01-2019 NSE 106762 720.00 7.69 14:43
31-01-2019 NSE 129786 720.00 9.34 14:45
31-01-2019 NSE 83205 720.00 5.99 14:52
31-01-2019 NSE 125165 720.15 9.01 15:28
31-01-2019 NSE 75804 720.30 5.46 14:30
31-01-2019 NSE 69593 721.30 5.02 14:54
31-01-2019 NSE 88545 725.45 6.42 15:16
30-01-2019 NSE 110327 685.15 7.56 10:14
30-01-2019 NSE 164248 687.20 11.29 09:15
30-01-2019 NSE 72893 687.50 5.01 09:15
30-01-2019 NSE 100910 688.50 6.95 12:25
30-01-2019 NSE 97003 690.70 6.7 10:57
30-01-2019 NSE 76970 691.15 5.32 12:34
30-01-2019 NSE 255021 693.30 17.68 12:49
30-01-2019 NSE 82371 695.95 5.73 13:04
30-01-2019 NSE 87971 697.25 6.13 09:45
30-01-2019 NSE 100286 698.15 7 13:09
30-01-2019 NSE 71786 699.70 5.02 09:34
30-01-2019 NSE 102932 700.00 7.21 09:33
30-01-2019 NSE 93780 702.25 6.59 09:34
29-01-2019 BSE 755000 655.25 49.47 13:47
29-01-2019 NSE 101517 659.00 6.69 12:26
28-01-2019 NSE 206885 656.50 13.58 10:17
28-01-2019 NSE 195125 656.50 12.81 10:19
24-01-2019 NSE 200013 659.20 13.18 11:44
24-01-2019 NSE 200950 659.25 13.25 11:43
24-01-2019 NSE 169901 659.65 11.21 11:38
24-01-2019 NSE 500000 660.00 33 11:23
24-01-2019 NSE 200399 660.00 13.23 11:36
24-01-2019 NSE 136368 660.00 9 12:37
24-01-2019 NSE 141203 660.50 9.33 12:31
22-01-2019 BSE 807658 658.00 53.14 13:57
17-01-2019 NSE 222191 667.30 14.83 09:44
17-01-2019 NSE 84734 671.60 5.69 14:17
17-01-2019 NSE 143942 679.15 9.78 14:51
16-01-2019 BSE 104198 668.50 6.97 09:46
16-01-2019 NSE 101033 663.05 6.7 09:21
14-01-2019 NSE 101836 655.05 6.67 12:26
14-01-2019 NSE 89718 660.00 5.92 13:31
11-01-2019 NSE 109898 660.40 7.26 10:15
11-01-2019 NSE 89719 664.45 5.96 14:43
10-01-2019 BSE 380314 656.45 24.97 13:49
10-01-2019 BSE 331087 657.50 21.77 13:02
10-01-2019 NSE 100553 654.90 6.59 13:33
10-01-2019 NSE 122890 658.25 8.09 12:24
10-01-2019 NSE 210401 658.55 13.86 12:12
10-01-2019 NSE 150000 659.00 9.89 14:45
10-01-2019 NSE 231045 666.00 15.39 09:24
09-01-2019 NSE 287042 659.00 18.92 13:46
09-01-2019 NSE 117153 662.25 7.76 10:39
09-01-2019 NSE 75590 667.00 5.04 15:00
09-01-2019 NSE 208386 668.30 13.93 15:00
08-01-2019 NSE 180362 633.05 11.42 10:35
08-01-2019 NSE 501127 634.30 31.79 10:53
07-01-2019 BSE 479862 636.85 30.56 11:14
07-01-2019 NSE 300768 632.85 19.03 10:10
07-01-2019 NSE 128861 638.15 8.22 14:12
07-01-2019 NSE 152363 638.45 9.73 10:43
07-01-2019 NSE 106437 640.00 6.81 12:49
03-01-2019 NSE 106746 614.50 6.56 09:24
02-01-2019 NSE 332103 621.40 20.64 15:07
02-01-2019 NSE 176963 623.60 11.04 12:39
02-01-2019 NSE 200581 625.25 12.54 12:02
02-01-2019 NSE 250956 626.70 15.73 10:58
28-12-2018 NSE 451313 622.00 28.07 09:20
27-12-2018 NSE 156700 618.60 9.69 13:20
27-12-2018 NSE 685862 623.00 42.73 11:03
27-12-2018 NSE 200513 623.00 12.49 11:24
26-12-2018 BSE 417412 616.50 25.73 15:26
24-12-2018 NSE 542223 621.90 33.72 11:50
21-12-2018 NSE 203991 626.50 12.78 11:32
21-12-2018 NSE 369930 632.60 23.4 09:38
21-12-2018 NSE 999042 634.00 63.34 09:33
21-12-2018 NSE 200903 635.00 12.76 09:53
21-12-2018 NSE 226756 635.05 14.4 09:53
20-12-2018 NSE 607938 632.10 38.43 14:23
19-12-2018 NSE 201054 631.00 12.69 11:22
19-12-2018 NSE 200832 632.00 12.69 11:34
19-12-2018 NSE 502718 632.70 31.81 10:44
19-12-2018 NSE 179708 633.65 11.39 11:42
19-12-2018 NSE 100086 633.95 6.34 10:46
19-12-2018 NSE 150919 634.00 9.57 11:58
19-12-2018 NSE 100375 634.00 6.36 12:20
19-12-2018 NSE 104424 634.00 6.62 12:29
19-12-2018 NSE 190855 638.10 12.18 12:46
19-12-2018 NSE 78972 638.30 5.04 12:45
19-12-2018 NSE 92116 645.15 5.94 13:20
18-12-2018 NSE 501794 616.00 30.91 10:48
18-12-2018 NSE 597285 619.00 36.97 15:29
13-12-2018 BSE 200000 618.30 12.37 11:02
13-12-2018 NSE 272058 621.00 16.89 12:01
13-12-2018 NSE 506047 621.60 31.46 09:28
12-12-2018 BSE 1091378 608.90 66.45 13:15
12-12-2018 NSE 111758 610.55 6.82 12:32
11-12-2018 NSE 304947 586.00 17.87 10:36
11-12-2018 NSE 316012 587.25 18.56 10:22
11-12-2018 NSE 98746 589.80 5.82 10:20
11-12-2018 NSE 2001272 602.90 120.66 11:48
11-12-2018 NSE 256047 611.75 15.66 13:14
10-12-2018 NSE 99882 588.75 5.88 13:53
10-12-2018 NSE 292320 590.00 17.25 15:18
10-12-2018 NSE 517441 593.05 30.69 11:10
10-12-2018 NSE 505114 595.00 30.05 09:33
10-12-2018 NSE 503025 595.00 29.93 12:54
10-12-2018 NSE 1857140 595.20 110.54 11:51
10-12-2018 NSE 148533 595.50 8.85 11:51
07-12-2018 NSE 234326 601.50 14.09 12:10
07-12-2018 NSE 506413 602.20 30.5 13:03
07-12-2018 NSE 93739 605.95 5.68 10:11
07-12-2018 NSE 159091 608.45 9.68 13:42
05-12-2018 BSE 2853369 618.60 176.51 09:26
04-12-2018 NSE 503568 620.00 31.22 12:55
04-12-2018 NSE 607494 620.00 37.66 13:00
04-12-2018 NSE 131312 620.15 8.14 13:53
04-12-2018 NSE 697544 620.60 43.29 14:23
03-12-2018 NSE 131919 623.80 8.23 12:29
30-11-2018 NSE 301061 625.90 18.84 13:06
30-11-2018 NSE 300730 626.00 18.83 12:50
30-11-2018 NSE 300856 626.00 18.83 13:33
30-11-2018 NSE 125702 626.65 7.88 14:56
29-11-2018 NSE 903602 626.10 56.57 13:35
29-11-2018 NSE 369124 628.00 23.18 14:23
29-11-2018 NSE 154883 628.85 9.74 11:35
29-11-2018 NSE 905324 632.80 57.29 09:18
29-11-2018 NSE 352190 633.30 22.3 10:24
29-11-2018 NSE 517197 633.65 32.77 09:49
29-11-2018 NSE 1000188 633.80 63.39 10:46
29-11-2018 NSE 512191 634.20 32.48 09:44
29-11-2018 NSE 335410 634.55 21.28 10:39
28-11-2018 NSE 316895 625.20 19.81 10:44
28-11-2018 NSE 204555 626.50 12.82 09:20
27-11-2018 NSE 138421 625.65 8.66 11:59
26-11-2018 BSE 250510 623.05 15.61 11:37
26-11-2018 BSE 1001212 623.85 62.46 14:07
26-11-2018 NSE 115735 618.45 7.16 10:30
26-11-2018 NSE 170668 629.35 10.74 15:07
21-11-2018 NSE 103941 626.35 6.51 13:24
20-11-2018 NSE 158547 613.00 9.72 14:42
19-11-2018 NSE 202171 612.90 12.39 12:28
19-11-2018 NSE 235197 613.45 14.43 12:26
16-11-2018 NSE 133752 623.05 8.33 12:46
16-11-2018 NSE 95234 624.45 5.95 10:20
15-11-2018 NSE 89970 619.00 5.57 09:49
15-11-2018 NSE 84894 621.35 5.27 10:19
15-11-2018 NSE 333149 622.50 20.74 10:24
09-11-2018 NSE 160337 608.55 9.76 14:05
09-11-2018 NSE 118782 619.65 7.36 10:45
06-11-2018 BSE 219918 625.75 13.76 09:50
06-11-2018 NSE 97463 602.20 5.87 11:39
06-11-2018 NSE 99275 614.95 6.1 11:53
06-11-2018 NSE 85627 623.30 5.34 10:12
05-11-2018 NSE 82317 617.80 5.09 09:22
05-11-2018 NSE 244225 622.50 15.2 13:27
05-11-2018 NSE 266762 623.25 16.63 09:47
05-11-2018 NSE 101121 625.15 6.32 11:06
05-11-2018 NSE 221457 625.65 13.86 10:20
05-11-2018 NSE 100209 627.15 6.28 10:18
05-11-2018 NSE 84420 631.85 5.33 10:41
02-11-2018 NSE 99157 609.10 6.04 14:13
01-11-2018 BSE 500000 585.40 29.27 09:18
01-11-2018 BSE 253782 585.75 14.87 09:21
01-11-2018 NSE 102568 585.50 6.01 09:16
01-11-2018 NSE 121719 585.90 7.13 10:38
01-11-2018 NSE 102331 587.00 6.01 09:33
01-11-2018 NSE 178930 588.10 10.52 09:26
01-11-2018 NSE 111079 588.60 6.54 09:26
01-11-2018 NSE 425392 602.00 25.61 12:44
29-10-2018 BSE 6654137 559.55 372.33 09:56
29-10-2018 NSE 104007 564.35 5.87 13:50
29-10-2018 NSE 152488 564.40 8.61 14:29
29-10-2018 NSE 251210 564.50 14.18 14:29
29-10-2018 NSE 157603 574.45 9.05 10:34
25-10-2018 NSE 202574 558.20 11.31 09:49
24-10-2018 NSE 470355 571.95 26.9 09:43
23-10-2018 NSE 163987 558.00 9.15 13:39
22-10-2018 BSE 174730 565.00 9.87 13:32
22-10-2018 NSE 287843 563.65 16.22 13:01
22-10-2018 NSE 121928 563.90 6.88 12:57
22-10-2018 NSE 308132 564.50 17.39 14:46
22-10-2018 NSE 150989 566.30 8.55 10:53
22-10-2018 NSE 200973 567.00 11.4 11:36
16-10-2018 NSE 504108 589.65 29.72 11:13
16-10-2018 NSE 209586 589.70 12.36 15:10
16-10-2018 NSE 297020 590.00 17.52 14:43
16-10-2018 NSE 102774 590.00 6.06 15:06
16-10-2018 NSE 106253 592.25 6.29 13:07
10-10-2018 NSE 115272 587.40 6.77 14:12
10-10-2018 NSE 89849 587.70 5.28 14:54
04-10-2018 NSE 569527 576.15 32.81 09:56
03-10-2018 BSE 102281 578.15 5.91 14:01
03-10-2018 NSE 380399 576.00 21.91 14:21
03-10-2018 NSE 113599 581.85 6.61 11:32
03-10-2018 NSE 250190 585.00 14.64 10:52
03-10-2018 NSE 275122 585.00 16.09 11:31
03-10-2018 NSE 765181 585.25 44.78 10:49
03-10-2018 NSE 96822 586.00 5.67 09:33
01-10-2018 NSE 396101 577.70 22.88 13:36
01-10-2018 NSE 1504225 582.70 87.65 13:42
01-10-2018 NSE 101039 583.15 5.89 13:46
01-10-2018 NSE 131443 587.00 7.72 14:35
01-10-2018 NSE 263038 589.30 15.5 15:00
28-09-2018 NSE 178414 600.45 10.71 10:58
28-09-2018 NSE 157125 603.00 9.47 11:20
28-09-2018 NSE 178179 603.00 10.74 12:22
28-09-2018 NSE 478562 603.50 28.88 12:28
28-09-2018 NSE 100781 604.50 6.09 11:33
28-09-2018 NSE 183320 604.60 11.08 12:07
28-09-2018 NSE 150974 604.85 9.13 11:38
28-09-2018 NSE 103834 607.10 6.3 11:55
27-09-2018 NSE 232452 610.00 14.18 10:10
27-09-2018 NSE 203472 618.00 12.57 09:20
26-09-2018 NSE 251254 621.75 15.62 09:32
25-09-2018 BSE 300426 614.25 18.45 12:31
21-09-2018 NSE 299623 593.70 17.79 15:28
19-09-2018 NSE 139154 607.25 8.45 12:24
18-09-2018 NSE 177309 613.65 10.88 13:15
18-09-2018 NSE 141117 619.90 8.75 10:23
18-09-2018 NSE 148855 620.80 9.24 12:38
18-09-2018 NSE 126012 621.55 7.83 12:20
14-09-2018 NSE 222529 636.60 14.17 10:16
11-09-2018 NSE 487776 648.75 31.64 15:01
11-09-2018 NSE 78183 649.40 5.08 14:21
11-09-2018 NSE 481552 649.80 31.29 15:18
11-09-2018 NSE 443219 650.30 28.82 15:28
11-09-2018 NSE 491343 651.05 31.99 15:10
11-09-2018 NSE 84468 659.60 5.57 11:20
11-09-2018 NSE 226922 660.30 14.98 13:39
11-09-2018 NSE 206474 661.00 13.65 09:32
11-09-2018 NSE 201855 664.00 13.4 10:57
10-09-2018 NSE 126832 645.20 8.18 12:17
10-09-2018 NSE 655121 648.70 42.5 12:46
10-09-2018 NSE 176964 648.95 11.48 12:56
10-09-2018 NSE 125287 656.80 8.23 10:59
10-09-2018 NSE 80160 664.10 5.32 10:34
10-09-2018 NSE 80779 668.55 5.4 09:16
10-09-2018 NSE 105381 673.90 7.1 09:26
10-09-2018 NSE 202124 674.00 13.62 09:26
10-09-2018 NSE 109639 675.20 7.4 09:25
07-09-2018 BSE 398785 643.20 25.65 12:51
07-09-2018 NSE 88043 643.70 5.67 14:37
04-09-2018 BSE 102787 623.80 6.41 11:12
31-08-2018 NSE 128070 649.50 8.32 15:16
31-08-2018 NSE 120615 649.55 7.83 13:23
31-08-2018 NSE 115657 650.00 7.52 15:12
31-08-2018 NSE 122571 650.00 7.97 15:17
31-08-2018 NSE 249213 650.00 16.2 15:18
29-08-2018 BSE 150478 665.55 10.02 10:34
29-08-2018 NSE 502018 661.00 33.18 14:47
29-08-2018 NSE 79897 662.00 5.29 14:30
29-08-2018 NSE 500471 664.65 33.26 09:41
29-08-2018 NSE 144753 665.00 9.63 13:29
29-08-2018 NSE 202072 665.50 13.45 10:37
27-08-2018 NSE 335311 647.70 21.72 14:34
27-08-2018 NSE 152544 648.00 9.88 11:01
27-08-2018 NSE 191867 648.00 12.43 12:49
27-08-2018 NSE 126972 650.50 8.26 14:56
24-08-2018 NSE 504952 634.90 32.06 12:36
24-08-2018 NSE 201930 635.00 12.82 12:01
24-08-2018 NSE 102549 635.20 6.51 11:58
24-08-2018 NSE 355252 635.70 22.58 12:19
24-08-2018 NSE 506278 637.60 32.28 09:28
24-08-2018 NSE 530480 638.25 33.86 10:03
24-08-2018 NSE 85428 638.90 5.46 09:15
24-08-2018 NSE 304339 639.80 19.47 13:43
24-08-2018 NSE 237254 640.00 15.18 15:08
24-08-2018 NSE 282272 640.20 18.07 15:16
24-08-2018 NSE 152992 640.35 9.8 13:38
24-08-2018 NSE 281413 640.60 18.03 09:35
23-08-2018 NSE 95101 633.30 6.02 11:14
21-08-2018 NSE 101361 618.90 6.27 12:42
21-08-2018 NSE 102159 619.50 6.33 12:08
21-08-2018 NSE 101226 619.55 6.27 11:59
21-08-2018 NSE 100473 620.50 6.23 11:15
21-08-2018 NSE 101565 620.50 6.3 11:32
21-08-2018 NSE 120933 620.55 7.5 10:08
21-08-2018 NSE 101662 621.00 6.31 09:50
21-08-2018 NSE 4823617 621.60 299.84 14:44
21-08-2018 NSE 199160 635.70 12.66 15:06
17-08-2018 NSE 527091 623.20 32.85 09:52
17-08-2018 NSE 99825 624.10 6.23 10:22
17-08-2018 NSE 166595 624.70 10.41 10:00
17-08-2018 NSE 152057 625.40 9.51 13:12
17-08-2018 NSE 285153 625.55 17.84 11:20
17-08-2018 NSE 101923 625.90 6.38 13:22
17-08-2018 NSE 111837 625.90 7 14:15
17-08-2018 NSE 406236 628.25 25.52 14:54
17-08-2018 NSE 97473 630.40 6.14 13:37
16-08-2018 BSE 200242 630.00 12.62 12:47
16-08-2018 NSE 332303 622.90 20.7 13:36
16-08-2018 NSE 164920 623.10 10.28 13:36
16-08-2018 NSE 92088 623.55 5.74 13:34
16-08-2018 NSE 297402 625.85 18.61 14:01
16-08-2018 NSE 117149 627.75 7.35 14:25
16-08-2018 NSE 502915 628.50 31.61 13:27
16-08-2018 NSE 445367 629.00 28.01 10:42
16-08-2018 NSE 1003934 630.00 63.25 12:20
16-08-2018 NSE 400722 630.50 25.27 10:29
16-08-2018 NSE 661230 632.00 41.79 11:18
16-08-2018 NSE 124915 634.80 7.93 11:03
14-08-2018 NSE 84616 617.00 5.22 12:37
13-08-2018 NSE 118655 612.70 7.27 11:02
10-08-2018 NSE 87824 612.00 5.37 14:58
10-08-2018 NSE 799243 616.20 49.25 14:54
10-08-2018 NSE 1004950 616.55 61.96 13:44
10-08-2018 NSE 118415 621.90 7.36 14:10
09-08-2018 NSE 89962 614.65 5.53 11:29
07-08-2018 NSE 175681 589.60 10.36 11:13
07-08-2018 NSE 354567 591.75 20.98 12:06
06-08-2018 NSE 251007 577.80 14.5 09:59
06-08-2018 NSE 249276 578.00 14.41 10:08
06-08-2018 NSE 254785 580.15 14.78 09:32
06-08-2018 NSE 182937 596.35 10.91 11:26
06-08-2018 NSE 112883 598.25 6.75 11:35
06-08-2018 NSE 94023 598.80 5.63 13:03
06-08-2018 NSE 74145 698.00 5.18 11:39
03-08-2018 NSE 116912 560.15 6.55 13:26
03-08-2018 NSE 88450 567.40 5.02 14:12
31-07-2018 NSE 106334 583.15 6.2 09:15
30-07-2018 NSE 167725 568.05 9.53 14:35
30-07-2018 NSE 100240 570.00 5.71 15:28
30-07-2018 NSE 100541 570.10 5.73 15:28
27-07-2018 NSE 100615 533.00 5.36 12:24
27-07-2018 NSE 100060 534.75 5.35 12:38
27-07-2018 NSE 139279 541.90 7.55 15:15
26-07-2018 BSE 150000 533.00 8 12:21
25-07-2018 NSE 289892 542.65 15.73 14:26
25-07-2018 NSE 120000 545.10 6.54 14:48
23-07-2018 NSE 100189 533.65 5.35 11:10
23-07-2018 NSE 102253 534.40 5.46 11:57
23-07-2018 NSE 100322 535.25 5.37 10:56
23-07-2018 NSE 223788 543.55 12.16 14:24
23-07-2018 NSE 327440 543.65 17.8 14:24
20-07-2018 NSE 427263 531.20 22.7 14:32
18-07-2018 BSE 359000 524.05 18.81 15:22
18-07-2018 NSE 109397 518.90 5.68 12:20
18-07-2018 NSE 200802 521.05 10.46 09:16
18-07-2018 NSE 250557 523.00 13.1 10:17
17-07-2018 NSE 516020 519.50 26.81 15:28
17-07-2018 NSE 201114 524.00 10.54 14:51
09-07-2018 BSE 110816 526.65 5.84 09:56
03-07-2018 NSE 156577 506.30 7.93 09:17
03-07-2018 NSE 210128 513.00 10.78 09:19
03-07-2018 NSE 100297 515.00 5.17 13:46
03-07-2018 NSE 102074 515.00 5.26 14:18
03-07-2018 NSE 155148 516.85 8.02 11:20
03-07-2018 NSE 150221 518.35 7.79 09:44
29-06-2018 NSE 359929 500.35 18.01 09:25
29-06-2018 NSE 306774 502.50 15.42 11:06
29-06-2018 NSE 266810 502.50 13.41 11:40
29-06-2018 NSE 207624 502.70 10.44 11:01
29-06-2018 NSE 254103 503.60 12.8 09:39
27-06-2018 NSE 914967 514.80 47.1 14:18
18-06-2018 NSE 100922 524.65 5.29 13:45
18-06-2018 NSE 100062 525.00 5.25 10:45
11-06-2018 NSE 177379 539.30 9.57 10:50
08-06-2018 NSE 201046 538.50 10.83 12:46
07-06-2018 NSE 100469 546.25 5.49 12:09
06-06-2018 BSE 1004853 529.55 53.21 14:14
06-06-2018 BSE 1791922 531.60 95.26 10:44
05-06-2018 NSE 622556 533.00 33.18 12:29
29-05-2018 NSE 254388 547.05 13.92 13:23
29-05-2018 NSE 201158 547.70 11.02 11:23
29-05-2018 NSE 153750 548.00 8.43 13:36
28-05-2018 NSE 1238625 544.00 67.38 09:35
25-05-2018 NSE 158253 534.55 8.46 13:27
25-05-2018 NSE 152521 535.90 8.17 14:16
25-05-2018 NSE 152097 536.70 8.16 11:50
24-05-2018 NSE 653517 522.00 34.11 09:50
22-05-2018 NSE 118850 528.45 6.28 13:23
22-05-2018 NSE 180437 530.15 9.57 09:48
21-05-2018 NSE 144353 530.85 7.66 13:43
18-05-2018 BSE 141793 533.60 7.57 15:11
18-05-2018 NSE 478807 536.30 25.68 11:14
18-05-2018 NSE 751279 536.45 40.3 11:19
18-05-2018 NSE 501677 536.65 26.92 11:35
18-05-2018 NSE 151020 536.95 8.11 11:45
17-05-2018 BSE 328806 540.00 17.76 14:17
17-05-2018 BSE 500000 545.75 27.29 11:01
17-05-2018 NSE 329900 542.60 17.9 09:22
17-05-2018 NSE 1090216 544.75 59.39 10:17
17-05-2018 NSE 254464 545.00 13.87 12:11
17-05-2018 NSE 101060 546.60 5.52 11:03
17-05-2018 NSE 110263 549.40 6.06 10:29
17-05-2018 NSE 104793 549.80 5.76 09:25
17-05-2018 NSE 293061 549.95 16.12 09:20
17-05-2018 NSE 779658 550.10 42.89 09:44
17-05-2018 NSE 348671 550.60 19.2 15:08
17-05-2018 NSE 1008704 551.00 55.58 09:15
15-05-2018 BSE 290934 548.85 15.97 15:27
15-05-2018 NSE 473988 550.00 26.07 14:39
15-05-2018 NSE 120504 550.00 6.63 15:04
15-05-2018 NSE 450316 551.00 24.81 14:13
11-05-2018 NSE 101499 549.00 5.57 12:40
11-05-2018 NSE 102456 549.20 5.63 15:05
11-05-2018 NSE 91220 550.10 5.02 14:32
10-05-2018 NSE 204806 546.30 11.19 10:33
10-05-2018 NSE 152936 546.40 8.36 10:41
10-05-2018 NSE 104165 547.00 5.7 12:19
10-05-2018 NSE 103770 547.50 5.68 12:21
10-05-2018 NSE 308457 547.55 16.89 15:19
10-05-2018 NSE 101845 547.75 5.58 10:57
10-05-2018 NSE 108092 548.40 5.93 11:15
10-05-2018 NSE 102078 549.50 5.61 11:25
10-05-2018 NSE 102496 549.75 5.63 12:08
10-05-2018 NSE 103372 550.00 5.69 11:53
10-05-2018 NSE 101088 550.05 5.56 11:39
09-05-2018 BSE 106800 548.00 5.85 13:40
09-05-2018 NSE 98135 538.60 5.29 12:58
09-05-2018 NSE 95130 545.15 5.19 09:43
09-05-2018 NSE 99148 545.25 5.41 09:52
09-05-2018 NSE 100001 545.55 5.46 10:09
09-05-2018 NSE 100927 545.60 5.51 11:56
09-05-2018 NSE 100163 545.85 5.47 09:48
09-05-2018 NSE 100766 545.90 5.5 09:46
09-05-2018 NSE 151779 547.00 8.3 09:59
09-05-2018 NSE 107195 547.40 5.87 14:12
09-05-2018 NSE 100536 547.75 5.51 12:36
09-05-2018 NSE 198917 548.00 10.9 13:53
07-05-2018 NSE 113333 534.65 6.06 13:21
03-05-2018 NSE 104032 531.50 5.53 13:42
03-05-2018 NSE 212206 534.50 11.34 14:03
02-05-2018 NSE 509671 518.60 26.43 12:02
02-05-2018 NSE 895089 520.50 46.59 14:49
02-05-2018 NSE 152337 521.00 7.94 12:18
02-05-2018 NSE 151266 521.20 7.88 12:35
02-05-2018 NSE 302649 521.25 15.78 12:34
30-04-2018 NSE 905171 522.05 47.25 11:27
27-04-2018 NSE 222743 486.20 10.83 09:15
27-04-2018 NSE 200497 500.90 10.04 09:19
27-04-2018 NSE 1017808 515.60 52.48 09:29
27-04-2018 NSE 160123 519.70 8.32 09:54
27-04-2018 NSE 168810 521.45 8.8 09:55
27-04-2018 NSE 688874 524.20 36.11 13:07
27-04-2018 NSE 130730 528.55 6.91 13:52
27-04-2018 NSE 100614 530.85 5.34 13:56
27-04-2018 NSE 47203609 534.00 2520.67 14:30
27-04-2018 NSE 102706 540.15 5.55 14:09
26-04-2018 NSE 504907 491.85 24.83 10:33
23-04-2018 NSE 4012648 507.35 203.58 14:30
20-04-2018 NSE 3112280 507.95 158.09 14:30
19-04-2018 NSE 1745323 511.25 89.23 13:35
19-04-2018 NSE 9071800 511.25 463.8 14:30
19-04-2018 NSE 153857 511.30 7.87 11:43
19-04-2018 NSE 2006350 511.50 102.62 12:57
19-04-2018 NSE 4511604 526.00 237.31 14:30
19-04-2018 NSE 154809 530.90 8.22 12:36
19-04-2018 NSE 203886 531.45 10.84 09:25
17-04-2018 NSE 3775489 534.40 201.76 14:30
16-04-2018 NSE 148470 535.25 7.95 10:13
16-04-2018 NSE 5259280 536.90 282.37 14:30
13-04-2018 NSE 7045913 538.50 379.42 14:30
13-04-2018 NSE 421203 544.95 22.95 12:36
12-04-2018 NSE 5432674 544.55 295.84 14:30
10-04-2018 NSE 115597 530.00 6.13 09:15
10-04-2018 NSE 108703 538.30 5.85 09:48
10-04-2018 NSE 144372 540.70 7.81 11:23
10-04-2018 NSE 100043 542.05 5.42 13:36
10-04-2018 NSE 147256 546.20 8.04 15:11
09-04-2018 NSE 6355735 519.25 330.02 14:30
06-04-2018 NSE 5013190 497.35 249.33 14:30
06-04-2018 NSE 150838 499.95 7.54 10:14
06-04-2018 NSE 155687 501.50 7.81 10:34
05-04-2018 NSE 368564 499.20 18.4 10:42
05-04-2018 NSE 664650 499.35 33.19 10:42
04-04-2018 NSE 5018120 493.05 247.42 14:30
03-04-2018 NSE 4667361 496.85 231.9 14:30
28-03-2018 NSE 340855 506.70 17.27 12:05
28-03-2018 NSE 5421790 508.45 275.67 14:30
27-03-2018 NSE 502352 498.25 25.03 11:20
27-03-2018 NSE 1001731 502.25 50.31 13:40
27-03-2018 NSE 5705533 502.45 286.67 14:30
27-03-2018 NSE 2130141 503.80 107.32 14:55
27-03-2018 NSE 100000 516.00 5.16 14:40
27-03-2018 NSE 100292 516.50 5.18 14:07
27-03-2018 NSE 4778071 516.95 247 14:30
27-03-2018 NSE 100610 518.00 5.21 12:49
23-03-2018 BSE 701650 508.30 35.66 09:26
23-03-2018 NSE 12215106 499.20 609.78 15:05
23-03-2018 NSE 3015131 501.55 151.22 15:23
23-03-2018 NSE 252914 502.85 12.72 13:44
23-03-2018 NSE 234539 503.75 11.81 11:31
23-03-2018 NSE 2797749 504.00 141.01 10:52
23-03-2018 NSE 100116 505.10 5.06 10:03
23-03-2018 NSE 205183 506.90 10.4 10:00
22-03-2018 NSE 235130 518.70 12.2 14:48
22-03-2018 NSE 5481504 519.70 284.87 14:30
21-03-2018 NSE 4254839 526.70 224.1 14:30
20-03-2018 NSE 3841703 518.35 199.13 14:30
19-03-2018 NSE 3487901 519.30 181.13 14:30
16-03-2018 NSE 303306 525.90 15.95 14:19
16-03-2018 NSE 6211230 526.25 326.87 14:30
16-03-2018 NSE 1005360 527.50 53.03 13:50
16-03-2018 NSE 1009962 529.00 53.43 11:05
16-03-2018 NSE 502822 529.00 26.6 11:26
15-03-2018 BSE 373586 534.80 19.98 09:45
15-03-2018 NSE 2867700 530.80 152.22 14:30
15-03-2018 NSE 167000 535.65 8.95 12:57
14-03-2018 NSE 467149 525.50 24.55 12:03
14-03-2018 NSE 3802778 528.60 201.01 14:30
12-03-2018 NSE 4002507 511.20 204.61 14:30
09-03-2018 NSE 3379155 513.85 173.64 14:30
08-03-2018 BSE 198960 511.75 10.18 11:27
08-03-2018 NSE 101876 507.85 5.17 10:31
08-03-2018 NSE 404972 508.75 20.6 10:29
08-03-2018 NSE 501403 510.90 25.62 10:58
08-03-2018 NSE 385656 512.00 19.75 11:27
08-03-2018 NSE 701704 517.60 36.32 13:40
08-03-2018 NSE 388326 518.00 20.12 14:19
08-03-2018 NSE 7303050 518.05 378.33 14:30
07-03-2018 NSE 307735 509.85 15.69 11:41
07-03-2018 NSE 504144 510.05 25.71 15:20
07-03-2018 NSE 329897 512.20 16.9 12:47
06-03-2018 NSE 100062 525.75 5.26 11:00
06-03-2018 NSE 8342988 526.50 439.26 14:30
05-03-2018 BSE 171067 526.40 9 09:24
05-03-2018 NSE 5518753 524.70 289.57 14:30
01-03-2018 NSE 4140495 526.75 218.1 14:30
01-03-2018 NSE 251638 533.45 13.42 10:25
27-02-2018 NSE 3258338 541.50 176.44 14:30
23-02-2018 NSE 3132270 535.35 167.69 14:30
22-02-2018 NSE 2663913 530.65 141.36 14:30
22-02-2018 NSE 191990 530.75 10.19 15:08
22-02-2018 NSE 601629 530.80 31.93 14:49
22-02-2018 NSE 338785 530.80 17.98 14:57
21-02-2018 NSE 2911127 532.55 155.03 14:30
20-02-2018 BSE 125540 539.85 6.78 14:12
20-02-2018 NSE 2454222 539.35 132.37 14:30
15-02-2018 NSE 263755 535.15 14.11 09:33
15-02-2018 NSE 96431 537.80 5.19 09:56
15-02-2018 NSE 201301 546.50 11 10:33
15-02-2018 NSE 151311 547.25 8.28 10:37
15-02-2018 NSE 165287 548.35 9.06 10:26
14-02-2018 BSE 625959 546.05 34.18 14:22
14-02-2018 NSE 4797778 547.45 262.65 14:30
12-02-2018 BSE 254128 562.80 14.3 15:46
12-02-2018 NSE 2772379 563.05 156.1 14:30
09-02-2018 NSE 4595030 554.65 254.86 14:30
09-02-2018 NSE 321411 559.75 17.99 09:39
09-02-2018 NSE 204646 560.00 11.46 09:36
07-02-2018 NSE 5865198 563.40 330.45 14:30
06-02-2018 NSE 215724 538.50 11.62 12:09
06-02-2018 NSE 168068 540.00 9.08 11:06
06-02-2018 NSE 200649 540.00 10.84 11:18
06-02-2018 NSE 100000 540.00 5.4 11:24
06-02-2018 NSE 2001616 540.00 108.09 13:34
05-02-2018 BSE 500178 561.00 28.06 10:37
05-02-2018 BSE 300000 561.00 16.83 12:32
05-02-2018 BSE 200000 561.00 11.22 12:35
05-02-2018 BSE 200089 561.05 11.23 10:50
05-02-2018 BSE 90083 561.95 5.06 12:39
05-02-2018 BSE 100000 566.00 5.66 12:59
05-02-2018 BSE 96763 566.00 5.48 13:13
05-02-2018 NSE 353936 557.30 19.72 10:21
05-02-2018 NSE 200053 561.00 11.22 10:53
05-02-2018 NSE 200000 561.00 11.22 11:10
05-02-2018 NSE 200000 561.00 11.22 11:20
05-02-2018 NSE 100021 561.00 5.61 14:34
05-02-2018 NSE 249615 561.05 14 11:27
05-02-2018 NSE 8002705 561.45 449.31 14:30
05-02-2018 NSE 197158 561.50 11.07 14:33
02-02-2018 NSE 323136 578.20 18.68 12:35
02-02-2018 NSE 100000 580.50 5.81 09:25
01-02-2018 BSE 200000 599.35 11.99 09:18
01-02-2018 NSE 413825 592.50 24.52 10:57
31-01-2018 NSE 4675453 588.25 275.03 14:30
31-01-2018 NSE 100016 589.00 5.89 10:48
31-01-2018 NSE 200099 592.50 11.86 10:24
31-01-2018 NSE 200003 594.00 11.88 09:53
30-01-2018 NSE 4708058 595.00 280.13 14:30
29-01-2018 BSE 200000 617.00 12.34 10:10
29-01-2018 NSE 5681067 605.25 343.85 14:30
29-01-2018 NSE 1004040 616.20 61.87 10:07
29-01-2018 NSE 1018701 616.50 62.8 10:18
29-01-2018 NSE 100984 617.00 6.23 09:49
29-01-2018 NSE 126392 617.00 7.8 10:19
25-01-2018 NSE 4104678 612.00 251.21 14:30
24-01-2018 NSE 4129758 610.85 252.27 14:30
23-01-2018 NSE 93586 614.40 5.75 09:38
23-01-2018 NSE 199882 619.15 12.38 12:51
23-01-2018 NSE 11993357 620.40 744.07 14:30
22-01-2018 NSE 164405 600.90 9.88 13:54
22-01-2018 NSE 14850046 617.35 916.77 14:30
19-01-2018 NSE 2760599 582.55 160.82 14:30
19-01-2018 NSE 509562 585.60 29.84 09:24
18-01-2018 BSE 231024 591.25 13.66 11:28
18-01-2018 NSE 8147841 584.45 476.2 14:30
18-01-2018 NSE 125188 588.30 7.36 12:08
18-01-2018 NSE 200418 593.85 11.9 10:13
18-01-2018 NSE 314825 594.50 18.72 09:36
17-01-2018 BSE 197315 571.65 11.28 13:41
17-01-2018 NSE 5098483 574.35 292.83 14:30
16-01-2018 BSE 826970 562.95 46.55 15:22
16-01-2018 NSE 100009 557.75 5.58 10:53
16-01-2018 NSE 100078 559.70 5.6 12:56
16-01-2018 NSE 93064 560.00 5.21 09:55
16-01-2018 NSE 100500 561.00 5.64 12:06
16-01-2018 NSE 199751 561.00 11.21 14:11
12-01-2018 NSE 3276385 556.00 182.17 14:30
11-01-2018 NSE 2140984 561.00 120.11 14:30
10-01-2018 NSE 1845485 563.00 103.9 14:30
09-01-2018 NSE 3459087 567.45 196.29 14:30
08-01-2018 NSE 2827433 563.45 159.31 14:30
08-01-2018 NSE 300025 564.85 16.95 09:31
03-01-2018 NSE 3063729 560.00 171.57 14:30
02-01-2018 NSE 4603093 562.00 258.69 14:30
01-01-2018 BSE 300000 564.95 16.95 13:27
01-01-2018 NSE 108500 563.80 6.12 09:15
01-01-2018 NSE 2412110 567.10 136.79 14:30
01-01-2018 NSE 101500 568.10 5.77 14:58
29-12-2017 NSE 5392981 558.95 301.44 14:30
28-12-2017 NSE 5398419 547.75 295.7 14:30
27-12-2017 NSE 101248 555.30 5.62 12:43
27-12-2017 NSE 91676 555.35 5.09 12:38
27-12-2017 NSE 2965192 556.05 164.88 14:30
26-12-2017 BSE 1200230 554.10 66.5 12:45
26-12-2017 NSE 1792495 553.00 99.12 14:30
22-12-2017 BSE 350000 552.50 19.34 11:58
22-12-2017 BSE 569869 553.50 31.54 12:00
22-12-2017 NSE 2482234 552.60 137.17 14:30
21-12-2017 NSE 4225714 548.20 231.65 14:30
21-12-2017 NSE 93175 548.25 5.11 15:08
21-12-2017 NSE 119637 549.70 6.58 12:41
20-12-2017 NSE 214855 549.90 11.81 10:54
20-12-2017 NSE 2518308 554.70 139.69 14:30
19-12-2017 NSE 2735366 549.30 150.25 14:30
18-12-2017 BSE 300000 548.95 16.47 09:55
18-12-2017 BSE 300000 549.05 16.47 09:58
18-12-2017 BSE 200000 549.75 11 12:53
18-12-2017 NSE 5175671 550.95 285.15 14:30
15-12-2017 BSE 300000 545.05 16.35 10:24
15-12-2017 BSE 198186 547.50 10.85 14:07
15-12-2017 NSE 158976 545.40 8.67 11:30
15-12-2017 NSE 3419990 547.10 187.11 14:30
15-12-2017 NSE 101580 548.10 5.57 15:12
13-12-2017 NSE 3200894 536.00 171.57 14:30
12-12-2017 NSE 100000 538.50 5.39 14:04
12-12-2017 NSE 100000 539.10 5.39 13:16
12-12-2017 NSE 203216 539.65 10.97 09:58
12-12-2017 NSE 125329 539.95 6.77 12:31
12-12-2017 NSE 110808 540.10 5.98 10:49
12-12-2017 NSE 222100 540.30 12 09:32
12-12-2017 NSE 180000 540.85 9.74 12:17
11-12-2017 BSE 300092 546.00 16.39 13:18
11-12-2017 BSE 241533 552.25 13.34 09:34
11-12-2017 NSE 4241435 545.75 231.48 14:30
08-12-2017 NSE 259393 539.90 14 10:18
08-12-2017 NSE 4716749 542.65 255.95 14:30
07-12-2017 NSE 2601990 531.65 138.33 14:30
06-12-2017 NSE 2622797 530.40 139.11 14:31
05-12-2017 NSE 1010179 533.85 53.93 09:35
05-12-2017 NSE 1002560 534.55 53.59 09:31
05-12-2017 NSE 5453448 534.75 291.62 14:30
04-12-2017 NSE 3123940 535.65 167.33 14:30
04-12-2017 NSE 251305 539.00 13.55 12:38
01-12-2017 NSE 96945 532.35 5.16 11:09
01-12-2017 NSE 792056 534.00 42.3 15:14
01-12-2017 NSE 404968 534.80 21.66 11:27
01-12-2017 NSE 176461 535.00 9.44 11:24
01-12-2017 NSE 127776 535.00 6.84 11:28
01-12-2017 NSE 702705 536.00 37.66 10:09
01-12-2017 NSE 286526 539.40 15.46 09:15
30-11-2017 BSE 162532 541.90 8.81 11:53
30-11-2017 NSE 14877523 534.75 795.58 15:12
30-11-2017 NSE 3000650 537.00 161.13 13:38
30-11-2017 NSE 10814783 538.05 581.89 14:30
30-11-2017 NSE 947425 542.05 51.36 10:33
29-11-2017 NSE 4128115 549.55 226.86 14:30
29-11-2017 NSE 251481 555.00 13.96 11:18
28-11-2017 NSE 100039 561.55 5.62 11:24
28-11-2017 NSE 130460 561.55 7.33 11:25
28-11-2017 NSE 100000 561.75 5.62 12:26
28-11-2017 NSE 8740294 563.65 492.65 14:30
27-11-2017 BSE 1393137 557.25 77.63 13:58
27-11-2017 BSE 748238 557.35 41.7 13:59
27-11-2017 NSE 114131 554.50 6.33 14:02
27-11-2017 NSE 6865195 557.25 382.56 14:30
27-11-2017 NSE 160070 558.50 8.94 15:09
27-11-2017 NSE 92790 559.05 5.19 12:09
24-11-2017 NSE 2704910 544.40 147.26 14:19
24-11-2017 NSE 2733770 544.40 148.83 14:23
24-11-2017 NSE 2752194 544.50 149.86 14:25
24-11-2017 NSE 2796145 544.60 152.28 14:30
24-11-2017 NSE 2498686 546.00 136.43 14:00
24-11-2017 NSE 2521694 546.00 137.68 14:03
23-11-2017 BSE 194939 537.75 10.48 12:28
23-11-2017 NSE 200000 536.90 10.74 10:43
23-11-2017 NSE 212110 538.00 11.41 10:33
23-11-2017 NSE 501932 538.00 27 10:56
23-11-2017 NSE 501041 538.00 26.96 12:21
23-11-2017 NSE 500589 538.00 26.93 12:35
23-11-2017 NSE 522545 538.00 28.11 12:58
23-11-2017 NSE 200201 538.20 10.77 12:05
23-11-2017 NSE 1511550 538.30 81.37 12:53
23-11-2017 NSE 8611767 538.85 464.05 14:30
23-11-2017 NSE 8483995 539.00 457.29 14:18
23-11-2017 NSE 8503445 539.00 458.34 14:22
22-11-2017 NSE 3263317 541.70 176.77 14:27
22-11-2017 NSE 3352558 541.90 181.68 14:30
22-11-2017 NSE 2914281 542.00 157.95 14:00
22-11-2017 NSE 2938320 542.05 159.27 14:03
22-11-2017 NSE 180648 543.25 9.81 13:12
21-11-2017 NSE 3987120 544.65 217.16 14:23
21-11-2017 NSE 3653236 545.00 199.1 14:12
21-11-2017 NSE 3771417 545.00 205.54 14:16
21-11-2017 NSE 3937542 545.00 214.6 14:21
21-11-2017 NSE 4119329 545.00 224.5 14:27
21-11-2017 NSE 4267540 545.00 232.58 14:29
21-11-2017 NSE 4358778 545.00 237.55 14:30
17-11-2017 NSE 3350473 541.30 181.36 14:18
17-11-2017 NSE 3412556 541.65 184.84 14:23
17-11-2017 NSE 3468326 542.05 188 14:30
17-11-2017 NSE 3433541 542.35 186.22 14:26
17-11-2017 NSE 3308860 542.40 179.47 14:14
17-11-2017 NSE 3420134 542.40 185.51 14:24
17-11-2017 NSE 3439541 542.45 186.58 14:27
17-11-2017 NSE 3449770 542.45 187.13 14:28
17-11-2017 NSE 3156214 543.85 171.65 14:01
17-11-2017 NSE 3158529 543.95 171.81 14:02
17-11-2017 NSE 3145013 544.05 171.1 14:00
16-11-2017 BSE 503255 544.60 27.41 09:49
16-11-2017 NSE 3746713 543.75 203.73 14:00
16-11-2017 NSE 3957679 544.10 215.34 14:26
16-11-2017 NSE 3988987 544.10 217.04 14:29
16-11-2017 NSE 3941947 544.15 214.5 14:23
16-11-2017 NSE 3833141 544.20 208.6 14:12
16-11-2017 NSE 3960535 544.20 215.53 14:27
16-11-2017 NSE 3938480 544.40 214.41 14:22
16-11-2017 NSE 3935614 544.45 214.27 14:21
16-11-2017 NSE 3781092 544.55 205.9 14:03
16-11-2017 NSE 3950052 544.60 215.12 14:24
16-11-2017 NSE 3789394 544.70 206.41 14:06
16-11-2017 NSE 3995710 544.70 217.65 14:30
16-11-2017 NSE 3853382 545.00 210.01 14:14
15-11-2017 NSE 6517202 539.35 351.51 14:22
15-11-2017 NSE 6649450 539.95 359.04 14:29
15-11-2017 NSE 6671278 539.95 360.22 14:30
15-11-2017 NSE 6572290 540.25 355.07 14:25
15-11-2017 NSE 6360566 540.75 343.95 14:15
15-11-2017 NSE 6378789 540.85 345 14:17
15-11-2017 NSE 6618872 540.95 358.05 14:28
15-11-2017 NSE 6616867 541.10 358.04 14:27
15-11-2017 NSE 6101946 543.95 331.92 14:06
15-11-2017 NSE 6067939 544.35 330.31 14:04
15-11-2017 NSE 570829 544.50 31.08 11:48
15-11-2017 NSE 253993 544.50 13.83 11:50
15-11-2017 NSE 6013847 545.75 328.21 14:00
15-11-2017 NSE 100142 547.00 5.48 09:28
14-11-2017 BSE 135000 534.70 7.22 09:20
14-11-2017 NSE 8125408 545.35 443.12 14:22
14-11-2017 NSE 8105515 545.55 442.2 14:20
14-11-2017 NSE 8213799 545.75 448.27 14:29
14-11-2017 NSE 8045004 545.90 439.18 14:15
14-11-2017 NSE 8203198 546.45 448.26 14:28
14-11-2017 NSE 7817497 546.50 427.23 14:03
14-11-2017 NSE 7909022 546.50 432.23 14:07
14-11-2017 NSE 7783386 546.70 425.52 14:00
14-11-2017 NSE 8175670 546.70 446.96 14:26
14-11-2017 NSE 8218861 546.75 449.37 14:30
13-11-2017 NSE 104956 547.50 5.75 13:58
13-11-2017 NSE 701292 550.00 38.57 14:05
13-11-2017 NSE 396473 550.00 21.81 14:12
13-11-2017 NSE 155334 553.30 8.59 11:01
13-11-2017 NSE 408293 553.70 22.61 13:34
10-11-2017 NSE 5265888 539.65 284.17 14:27
10-11-2017 NSE 5340087 539.70 288.2 14:30
10-11-2017 NSE 5339619 539.75 288.21 14:29
10-11-2017 NSE 5257603 539.95 283.88 14:26
10-11-2017 NSE 5328362 540.20 287.84 14:28
10-11-2017 NSE 5051717 540.80 273.2 14:16
10-11-2017 NSE 5181728 541.00 280.33 14:21
10-11-2017 NSE 5177940 541.15 280.2 14:21
10-11-2017 NSE 4891531 541.25 264.75 14:09
10-11-2017 NSE 4914250 541.35 266.03 14:10
10-11-2017 NSE 5173656 541.35 280.08 14:21
10-11-2017 NSE 5176727 541.40 280.27 14:21
10-11-2017 NSE 4854673 541.90 263.07 14:07
10-11-2017 NSE 4505866 543.05 244.69 14:00
10-11-2017 NSE 4700785 543.25 255.37 14:03
10-11-2017 NSE 9292953 547.00 508.32 15:26
09-11-2017 NSE 9073000 539.40 489.4 14:23
09-11-2017 NSE 8690387 540.00 469.28 14:02
09-11-2017 NSE 8759037 540.00 472.99 14:11
09-11-2017 NSE 9202474 540.00 496.93 14:27
09-11-2017 NSE 8995505 540.20 485.94 14:19
09-11-2017 NSE 8677957 540.30 468.87 14:00
09-11-2017 NSE 9243477 540.95 500.03 14:30
09-11-2017 NSE 8707474 541.35 471.38 14:04
09-11-2017 NSE 8721581 541.50 472.27 14:06
08-11-2017 NSE 403656 534.90 21.59 11:04
08-11-2017 NSE 1121640 535.05 60.01 11:08
08-11-2017 NSE 15569623 542.30 844.34 14:21
08-11-2017 NSE 100000 542.50 5.43 12:35
08-11-2017 NSE 15681810 543.50 852.31 14:24
08-11-2017 NSE 15813122 543.80 859.92 14:27
08-11-2017 NSE 109286 544.00 5.95 12:46
08-11-2017 NSE 15626694 544.00 850.09 14:22
08-11-2017 NSE 200760 544.20 10.93 13:42
08-11-2017 NSE 15917985 545.30 868.01 14:30
08-11-2017 NSE 15185890 545.50 828.39 14:12
08-11-2017 NSE 15096864 545.60 823.68 14:09
08-11-2017 NSE 15325440 545.75 836.39 14:17
08-11-2017 NSE 15872392 545.75 866.24 14:28
08-11-2017 NSE 15295313 546.95 836.58 14:15
08-11-2017 NSE 14890781 547.30 814.97 14:05
08-11-2017 NSE 14591377 549.65 802.02 14:00
08-11-2017 NSE 14763083 550.50 812.71 14:02
07-11-2017 NSE 823006 526.85 43.36 14:46
07-11-2017 NSE 5950002 527.00 313.57 14:24
07-11-2017 NSE 5864389 527.20 309.17 14:23
07-11-2017 NSE 6022738 527.20 317.52 14:30
07-11-2017 NSE 6014232 527.45 317.22 14:29
07-11-2017 NSE 5994039 527.75 316.34 14:28
07-11-2017 NSE 5831112 527.85 307.8 14:20
07-11-2017 NSE 5824300 528.30 307.7 14:19
07-11-2017 NSE 5702123 528.85 301.56 14:05
07-11-2017 NSE 5698243 529.00 301.44 14:04
07-11-2017 NSE 5635561 529.45 298.37 14:00
06-11-2017 NSE 6288550 533.65 335.59 14:00
06-11-2017 NSE 6312097 533.65 336.85 14:02
06-11-2017 NSE 6296546 533.70 336.05 14:01
06-11-2017 NSE 6465997 533.80 345.15 14:14
06-11-2017 NSE 6473361 533.95 345.65 14:15
06-11-2017 NSE 6379883 534.00 340.69 14:10
06-11-2017 NSE 6408077 534.00 342.19 14:11
06-11-2017 NSE 6319264 534.10 337.51 14:03
06-11-2017 NSE 6643405 534.10 354.82 14:29
06-11-2017 NSE 6358046 534.15 339.62 14:08
06-11-2017 NSE 6325254 534.20 337.9 14:04
06-11-2017 NSE 6551540 534.20 349.98 14:21
06-11-2017 NSE 6556407 534.20 350.24 14:22
06-11-2017 NSE 6580474 534.20 351.53 14:25
06-11-2017 NSE 6624450 534.25 353.91 14:28
06-11-2017 NSE 6335191 534.30 338.49 14:05
06-11-2017 NSE 6591185 534.35 352.2 14:26
06-11-2017 NSE 6342190 534.40 338.93 14:07
06-11-2017 NSE 6598703 534.45 352.67 14:27
06-11-2017 NSE 6656301 534.45 355.75 14:30
06-11-2017 NSE 6532191 534.55 349.18 14:19
06-11-2017 NSE 6571745 534.65 351.36 14:24
06-11-2017 NSE 6522002 534.75 348.76 14:17
03-11-2017 NSE 7377751 535.80 395.3 14:21
03-11-2017 NSE 7386129 536.05 395.93 14:22
03-11-2017 NSE 7516563 536.50 403.26 14:30
03-11-2017 NSE 7504568 536.55 402.66 14:29
03-11-2017 NSE 7221489 536.70 387.58 14:03
03-11-2017 NSE 7236237 536.80 388.44 14:08
03-11-2017 NSE 7493033 536.80 402.23 14:28
03-11-2017 NSE 7467912 536.95 400.99 14:26
03-11-2017 NSE 7204648 537.00 386.89 14:00
02-11-2017 NSE 116368 526.35 6.13 10:28
02-11-2017 NSE 5334188 530.00 282.71 14:00
02-11-2017 NSE 5336990 530.05 282.89 14:01
02-11-2017 NSE 5350147 530.05 283.58 14:04
02-11-2017 NSE 5337907 530.15 282.99 14:02
02-11-2017 NSE 5341296 530.15 283.17 14:03
02-11-2017 NSE 5372630 530.35 284.94 14:08
02-11-2017 NSE 5964192 530.90 316.64 14:29
02-11-2017 NSE 5965642 530.95 316.75 14:30
02-11-2017 NSE 5913198 531.15 314.08 14:28
02-11-2017 NSE 5895686 531.80 313.53 14:27
02-11-2017 NSE 5860886 531.90 311.74 14:23
02-11-2017 NSE 5877102 531.95 312.63 14:24
02-11-2017 NSE 5879880 532.00 312.81 14:25
02-11-2017 NSE 5893043 532.00 313.51 14:26
02-11-2017 NSE 5822500 532.75 310.19 14:19
02-11-2017 NSE 5764075 532.85 307.14 14:14
02-11-2017 NSE 5802745 532.85 309.2 14:17
02-11-2017 NSE 5798171 533.20 309.16 14:16
02-11-2017 NSE 5685555 534.20 303.72 14:11
01-11-2017 NSE 18893849 536.05 1012.8 14:24
01-11-2017 NSE 19001253 536.60 1019.61 14:29
01-11-2017 NSE 19018909 536.65 1020.65 14:30
01-11-2017 NSE 18959072 536.85 1017.82 14:26
01-11-2017 NSE 501423 536.85 26.92 14:35
01-11-2017 NSE 18975341 536.90 1018.79 14:27
01-11-2017 NSE 251214 537.15 13.49 14:39
01-11-2017 NSE 18498265 537.35 994 14:12
01-11-2017 NSE 18547968 537.65 997.23 14:17
01-11-2017 NSE 18542659 537.75 997.13 14:16
01-11-2017 NSE 18177076 537.80 977.56 14:01
01-11-2017 NSE 18202032 538.00 979.27 14:03
01-11-2017 NSE 18162641 538.05 977.24 14:00
01-11-2017 NSE 18269992 538.10 983.11 14:09
01-11-2017 NSE 161656 538.15 8.7 14:10
01-11-2017 NSE 145977 542.95 7.93 13:12
31-10-2017 BSE 150369 503.30 7.57 10:09
31-10-2017 BSE 107176 505.95 5.42 09:45
31-10-2017 NSE 152472 500.70 7.63 09:29
31-10-2017 NSE 29800092 521.05 1552.73 14:04
31-10-2017 NSE 30042930 522.20 1568.84 14:06
31-10-2017 NSE 30182671 522.40 1576.74 14:08
31-10-2017 NSE 147147 523.00 7.7 14:02
31-10-2017 NSE 30777964 523.05 1609.84 14:17
31-10-2017 NSE 31198923 523.10 1632.02 14:29
31-10-2017 NSE 30722740 523.15 1607.26 14:16
31-10-2017 NSE 31219722 523.15 1633.26 14:30
31-10-2017 NSE 31023809 523.20 1623.17 14:24
31-10-2017 NSE 30558987 523.35 1599.3 14:13
31-10-2017 NSE 30563531 523.35 1599.54 14:14
31-10-2017 NSE 31134109 523.35 1629.4 14:27
31-10-2017 NSE 30975892 523.40 1621.28 14:22
31-10-2017 NSE 31055316 523.45 1625.59 14:25
31-10-2017 NSE 31065921 523.50 1626.3 14:26
31-10-2017 NSE 30925752 523.75 1619.74 14:20
31-10-2017 NSE 30945190 523.75 1620.75 14:21
31-10-2017 NSE 30413255 523.90 1593.35 14:10
31-10-2017 NSE 200888 525.00 10.55 13:43
31-10-2017 NSE 102763 525.05 5.4 15:21
31-10-2017 NSE 364856 525.20 19.16 13:25
31-10-2017 NSE 28806255 525.25 1513.05 14:00
31-10-2017 NSE 28845447 525.40 1515.54 14:01
30-10-2017 NSE 2983403 486.05 145.01 14:00
30-10-2017 NSE 3007593 486.20 146.23 14:03
30-10-2017 NSE 3040252 486.50 147.91 14:05
30-10-2017 NSE 3414719 486.55 166.14 14:29
30-10-2017 NSE 3018629 486.60 146.89 14:04
30-10-2017 NSE 3043195 486.75 148.13 14:06
30-10-2017 NSE 3398073 487.15 165.54 14:28
30-10-2017 NSE 3421784 487.20 166.71 14:30
30-10-2017 NSE 3334222 487.40 162.51 14:21
30-10-2017 NSE 3386652 487.40 165.07 14:27
30-10-2017 NSE 3377079 487.45 164.62 14:26
30-10-2017 NSE 3367654 487.50 164.17 14:25
30-10-2017 NSE 3340141 487.55 162.85 14:22
30-10-2017 NSE 3239706 487.60 157.97 14:13
30-10-2017 NSE 3294802 487.60 160.65 14:18
30-10-2017 NSE 3096890 487.80 151.07 14:08
30-10-2017 NSE 3201116 488.55 156.39 14:11
30-10-2017 NSE 3210825 488.60 156.88 14:12
27-10-2017 NSE 253589 483.00 12.25 10:19
27-10-2017 NSE 5866227 489.00 286.86 14:24
27-10-2017 NSE 5901424 489.10 288.64 14:26
27-10-2017 NSE 5948975 489.20 291.02 14:30
27-10-2017 NSE 5763645 489.25 281.99 14:16
27-10-2017 NSE 5906319 489.25 288.97 14:27
27-10-2017 NSE 5914543 489.35 289.43 14:28
27-10-2017 NSE 5474470 489.45 267.95 14:04
27-10-2017 NSE 5346617 489.95 261.96 14:00
27-10-2017 NSE 5410556 490.00 265.12 14:01
27-10-2017 NSE 5661897 490.40 277.66 14:11
27-10-2017 NSE 5780769 490.40 283.49 14:18
27-10-2017 NSE 5807640 490.50 284.86 14:20
26-10-2017 BSE 466923 483.05 22.55 13:02
26-10-2017 NSE 1121914 476.50 53.46 09:16
26-10-2017 NSE 1000901 476.50 47.69 11:18
26-10-2017 NSE 15301038 483.50 739.81 14:10
26-10-2017 NSE 15550407 483.55 751.94 14:17
26-10-2017 NSE 16109324 483.55 778.97 14:30
26-10-2017 NSE 14943400 483.85 723.04 14:00
26-10-2017 NSE 15225598 483.85 736.69 14:08
26-10-2017 NSE 15160513 483.90 733.62 14:05
25-10-2017 NSE 352121 464.95 16.37 11:02
25-10-2017 NSE 804612 466.00 37.49 09:29
25-10-2017 NSE 224092 467.00 10.47 09:22
25-10-2017 NSE 217000 467.70 10.15 12:31
25-10-2017 NSE 703444 467.90 32.91 09:23
25-10-2017 NSE 500050 469.25 23.46 12:01
25-10-2017 NSE 168475 470.00 7.92 09:15
25-10-2017 NSE 135486 474.90 6.43 14:00
24-10-2017 NSE 201126 451.95 9.09 09:23
24-10-2017 NSE 139957 454.75 6.36 12:07
24-10-2017 NSE 268519 455.15 12.22 10:42
24-10-2017 NSE 163367 455.20 7.44 10:23
24-10-2017 NSE 160000 455.50 7.29 10:19
24-10-2017 NSE 338467 456.00 15.43 12:30
24-10-2017 NSE 1218274 456.05 55.56 12:43
23-10-2017 NSE 167771 449.80 7.55 14:55
23-10-2017 NSE 216826 449.85 9.75 15:10
23-10-2017 NSE 326841 451.90 14.77 12:52
23-10-2017 NSE 115500 452.00 5.22 14:25
18-10-2017 BSE 135000 470.00 6.35 11:50
18-10-2017 BSE 200100 471.35 9.43 12:27
18-10-2017 BSE 500000 471.75 23.59 11:59
18-10-2017 NSE 118049 465.30 5.49 15:08
18-10-2017 NSE 38220067 468.55 1790.8 14:30
18-10-2017 NSE 262584 469.55 12.33 14:29
18-10-2017 NSE 36809271 469.65 1728.75 14:22
18-10-2017 NSE 36783053 469.90 1728.44 14:21
18-10-2017 NSE 37048870 469.95 1741.11 14:25
18-10-2017 NSE 37381264 469.95 1756.73 14:27
18-10-2017 NSE 37694969 469.95 1771.48 14:28
18-10-2017 NSE 35991068 470.00 1691.58 14:12
18-10-2017 NSE 36615568 470.00 1720.93 14:17
18-10-2017 NSE 126731 470.15 5.96 11:30
18-10-2017 NSE 35379593 470.20 1663.55 14:00
18-10-2017 NSE 35511589 470.25 1669.93 14:03
18-10-2017 NSE 35667536 470.30 1677.44 14:07
18-10-2017 NSE 305370 470.35 14.36 13:31
18-10-2017 NSE 35825788 470.40 1685.25 14:11
18-10-2017 NSE 35760725 470.70 1683.26 14:10
18-10-2017 NSE 127926 471.15 6.03 12:17
18-10-2017 NSE 226724 473.85 10.74 11:04
18-10-2017 NSE 1348354 475.00 64.05 09:21
18-10-2017 NSE 196688 475.00 9.34 09:22
18-10-2017 NSE 243952 478.00 11.66 09:35
18-10-2017 NSE 714566 478.20 34.17 10:20
18-10-2017 NSE 300427 478.40 14.37 10:16
18-10-2017 NSE 170788 478.55 8.17 09:39
18-10-2017 NSE 125035 479.35 5.99 09:17
18-10-2017 NSE 106839 479.50 5.12 09:49
18-10-2017 NSE 106664 479.75 5.12 09:44
18-10-2017 NSE 109726 479.80 5.26 09:42
18-10-2017 NSE 503377 479.80 24.15 09:45
18-10-2017 NSE 124453 484.70 6.03 09:15
12-10-2017 NSE 385218 517.00 19.92 10:01
10-10-2017 NSE 153033 506.95 7.76 10:12
06-10-2017 NSE 283923 505.00 14.34 12:06
06-10-2017 NSE 274113 505.70 13.86 11:52
06-10-2017 NSE 172474 506.50 8.74 11:25
05-10-2017 NSE 185198 499.05 9.24 12:54
05-10-2017 NSE 168124 500.05 8.41 13:13
05-10-2017 NSE 128057 500.35 6.41 13:57
05-10-2017 NSE 176063 501.20 8.82 15:25
05-10-2017 NSE 1000271 503.35 50.35 11:00
05-10-2017 NSE 302158 503.60 15.22 10:50
05-10-2017 NSE 300243 503.60 15.12 11:04
05-10-2017 NSE 145387 503.65 7.32 11:16
05-10-2017 NSE 99020 505.30 5 09:20
03-10-2017 NSE 100334 511.50 5.13 12:23
03-10-2017 NSE 182007 511.50 9.31 12:41
03-10-2017 NSE 111133 511.80 5.69 09:39
03-10-2017 NSE 5442492 512.45 278.9 09:36
29-09-2017 NSE 6195145 515.60 319.42 10:01
28-09-2017 NSE 149641 513.15 7.68 15:18
27-09-2017 NSE 143950 503.60 7.25 11:07
27-09-2017 NSE 141947 505.80 7.18 12:39
27-09-2017 NSE 150011 506.30 7.6 11:28
26-09-2017 NSE 501600 504.95 25.33 09:32
26-09-2017 NSE 401138 505.00 20.26 09:22
26-09-2017 NSE 337946 505.15 17.07 09:40
25-09-2017 NSE 153042 490.05 7.5 09:35
25-09-2017 NSE 2615181 490.50 128.27 09:40
25-09-2017 NSE 105386 494.00 5.21 09:45
25-09-2017 NSE 131972 496.35 6.55 09:27
25-09-2017 NSE 150305 496.75 7.47 14:49
25-09-2017 NSE 262593 496.80 13.05 11:14
25-09-2017 NSE 332938 497.35 16.56 13:21
25-09-2017 NSE 136683 498.40 6.81 15:00
25-09-2017 NSE 189073 498.50 9.43 11:19
25-09-2017 NSE 101243 498.80 5.05 12:47
25-09-2017 NSE 202290 498.85 10.09 11:59
25-09-2017 NSE 150120 499.10 7.49 12:44
25-09-2017 NSE 300491 499.65 15.01 12:13
25-09-2017 NSE 306581 500.85 15.36 12:09
22-09-2017 NSE 103619 504.85 5.23 14:40
22-09-2017 NSE 101542 505.30 5.13 13:35
22-09-2017 NSE 170156 505.60 8.6 13:09
21-09-2017 NSE 118474 522.20 6.19 09:18
20-09-2017 NSE 836493 519.00 43.41 11:49
20-09-2017 NSE 305637 519.30 15.87 12:44
20-09-2017 NSE 453288 519.50 23.55 14:01
20-09-2017 NSE 200182 519.70 10.4 11:45
20-09-2017 NSE 2480809 519.75 128.94 10:35
20-09-2017 NSE 415484 520.85 21.64 09:38
18-09-2017 NSE 116443 522.30 6.08 09:20
18-09-2017 NSE 95715 524.90 5.02 15:15
18-09-2017 NSE 151304 525.00 7.94 09:42
18-09-2017 NSE 141209 525.00 7.41 15:03
14-09-2017 NSE 189645 515.00 9.77 11:19
14-09-2017 NSE 216852 515.45 11.18 11:11
14-09-2017 NSE 136838 520.10 7.12 15:16
13-09-2017 NSE 201791 496.95 10.03 09:58
11-09-2017 NSE 400225 495.90 19.85 11:21
11-09-2017 NSE 103235 496.15 5.12 09:42
11-09-2017 NSE 104358 496.45 5.18 10:01
08-09-2017 NSE 101211 495.00 5.01 13:26
06-09-2017 NSE 101641 499.65 5.08 09:32
05-09-2017 NSE 150081 503.50 7.56 11:19
05-09-2017 NSE 191835 504.50 9.68 13:42
04-09-2017 NSE 101876 501.60 5.11 14:23
04-09-2017 NSE 122667 506.35 6.21 09:19
01-09-2017 NSE 204860 506.00 10.37 11:12
30-08-2017 NSE 350661 504.10 17.68 15:24
30-08-2017 NSE 105289 507.00 5.34 11:10
30-08-2017 NSE 101755 507.70 5.17 09:27
30-08-2017 NSE 314159 509.25 16 09:35
28-08-2017 NSE 300051 510.00 15.3 10:38
24-08-2017 NSE 344179 506.95 17.45 12:43
24-08-2017 NSE 397987 507.60 20.2 12:27
23-08-2017 NSE 212902 502.85 10.71 09:21
22-08-2017 NSE 124158 498.60 6.19 15:15
22-08-2017 NSE 401304 502.10 20.15 12:18
21-08-2017 NSE 158591 494.80 7.85 15:14
21-08-2017 NSE 11506936 497.30 572.24 11:36
16-08-2017 NSE 1534133 490.30 75.22 09:38
11-08-2017 NSE 180962 481.60 8.72 09:19
11-08-2017 NSE 1525840 482.75 73.66 09:53
11-08-2017 NSE 744148 483.00 35.94 14:51
11-08-2017 NSE 505963 488.00 24.69 10:26
11-08-2017 NSE 500654 488.10 24.44 10:37
10-08-2017 NSE 1010624 485.40 49.06 15:03
10-08-2017 NSE 503868 486.35 24.51 09:40
10-08-2017 NSE 164266 487.35 8.01 09:20
10-08-2017 NSE 808762 487.55 39.43 10:20
10-08-2017 NSE 1510281 488.50 73.78 14:35
10-08-2017 NSE 801294 490.00 39.26 12:49
09-08-2017 NSE 180847 487.00 8.81 15:19
09-08-2017 NSE 158440 490.05 7.76 11:38
08-08-2017 NSE 128183 499.85 6.41 15:04
08-08-2017 NSE 104013 500.00 5.2 15:03
08-08-2017 NSE 203147 500.90 10.18 14:52
08-08-2017 NSE 154652 501.25 7.75 14:50
08-08-2017 NSE 501399 502.00 25.17 12:45
08-08-2017 NSE 201579 502.05 10.12 13:23
08-08-2017 NSE 110531 502.80 5.56 15:07
04-08-2017 BSE 115835 505.65 5.86 11:55
04-08-2017 BSE 117606 506.00 5.95 11:56
04-08-2017 BSE 135191 506.00 6.84 11:59
04-08-2017 BSE 136908 506.15 6.93 12:00
04-08-2017 BSE 136979 506.30 6.94 12:03
04-08-2017 BSE 136979 506.30 6.94 12:04
04-08-2017 BSE 124035 506.50 6.28 11:57
04-08-2017 BSE 136978 506.50 6.94 12:02
04-08-2017 BSE 137819 506.50 6.98 12:07
04-08-2017 BSE 137819 506.50 6.98 12:08
04-08-2017 BSE 138128 506.55 7 12:09
04-08-2017 BSE 138128 506.55 7 12:10
04-08-2017 BSE 138128 506.55 7 12:11
04-08-2017 BSE 138363 506.55 7.01 12:14
04-08-2017 BSE 136968 506.60 6.94 12:01
04-08-2017 BSE 104894 506.65 5.31 11:54
04-08-2017 BSE 137084 506.65 6.95 12:05
04-08-2017 BSE 130394 506.70 6.61 11:58
04-08-2017 BSE 137104 506.75 6.95 12:06
04-08-2017 BSE 138348 506.80 7.01 12:13
04-08-2017 BSE 138175 506.90 7 12:12
04-08-2017 BSE 139065 506.95 7.05 12:21
04-08-2017 BSE 138410 507.00 7.02 12:15
04-08-2017 BSE 138650 507.00 7.03 12:16
04-08-2017 BSE 138716 507.00 7.03 12:17
04-08-2017 BSE 138883 507.00 7.04 12:20
04-08-2017 BSE 138790 507.15 7.04 12:19
04-08-2017 BSE 139585 507.15 7.08 12:26
04-08-2017 BSE 139201 507.20 7.06 12:23
04-08-2017 BSE 138753 507.25 7.04 12:18
04-08-2017 BSE 139102 507.25 7.06 12:22
04-08-2017 BSE 139451 507.25 7.07 12:24
04-08-2017 BSE 139488 507.30 7.08 12:25
04-08-2017 BSE 140171 507.45 7.11 12:30
04-08-2017 BSE 140321 507.45 7.12 12:31
04-08-2017 BSE 140082 507.60 7.11 12:29
04-08-2017 BSE 139847 507.65 7.1 12:27
04-08-2017 BSE 139908 507.65 7.1 12:28
04-08-2017 BSE 141773 507.70 7.2 12:39
04-08-2017 BSE 141773 507.70 7.2 12:40
04-08-2017 BSE 141465 507.90 7.19 12:37
04-08-2017 BSE 140849 507.95 7.15 12:35
04-08-2017 BSE 141700 507.95 7.2 12:38
04-08-2017 BSE 140687 508.00 7.15 12:32
04-08-2017 BSE 140781 508.00 7.15 12:33
04-08-2017 BSE 140818 508.00 7.15 12:34
04-08-2017 BSE 141141 508.00 7.17 12:36
04-08-2017 NSE 100698 506.00 5.1 11:13
04-08-2017 NSE 387445 507.35 19.66 14:54
04-08-2017 NSE 205351 508.00 10.43 09:15
04-08-2017 NSE 108836 508.00 5.53 15:28
31-07-2017 NSE 115619 519.05 6 11:25
28-07-2017 NSE 174239 513.00 8.94 13:09
28-07-2017 NSE 101947 513.00 5.23 13:13
28-07-2017 NSE 214478 513.15 11.01 13:12
28-07-2017 NSE 124847 513.75 6.41 13:12
27-07-2017 NSE 96644 522.60 5.05 15:24
27-07-2017 NSE 121219 528.45 6.41 15:04
27-07-2017 NSE 104651 529.05 5.54 15:03
26-07-2017 NSE 94409 530.00 5 12:45
26-07-2017 NSE 131026 539.30 7.07 09:15
26-07-2017 NSE 457922 541.05 24.78 09:17
26-07-2017 NSE 111207 543.00 6.04 09:28
25-07-2017 NSE 99000 533.50 5.28 09:23
25-07-2017 NSE 175526 536.00 9.41 09:18
25-07-2017 NSE 366832 543.35 19.93 15:09
20-07-2017 NSE 131782 540.00 7.12 15:15
20-07-2017 NSE 190476 543.30 10.35 14:47
19-07-2017 NSE 200784 517.10 10.38 11:21
19-07-2017 NSE 200094 518.00 10.36 09:32
19-07-2017 NSE 108080 518.60 5.61 10:07
19-07-2017 NSE 253275 518.80 13.14 10:53
19-07-2017 NSE 100100 519.00 5.2 10:21
19-07-2017 NSE 517143 519.00 26.84 10:49
19-07-2017 NSE 207166 519.95 10.77 14:04
19-07-2017 NSE 212449 520.00 11.05 14:59
19-07-2017 NSE 176363 520.00 9.17 15:14
18-07-2017 NSE 112427 511.80 5.75 10:33
18-07-2017 NSE 98426 520.55 5.12 14:17
17-07-2017 NSE 362144 510.00 18.47 13:34
17-07-2017 NSE 135294 511.45 6.92 14:47
13-07-2017 BSE 1000565 512.40 51.27 12:12
13-07-2017 NSE 11510347 512.95 590.42 12:13
13-07-2017 NSE 431501 513.20 22.14 13:27
13-07-2017 NSE 803070 513.30 41.22 12:32
13-07-2017 NSE 1002758 513.35 51.48 11:24
13-07-2017 NSE 133836 513.45 6.87 12:14
13-07-2017 NSE 116483 513.45 5.98 13:17
13-07-2017 NSE 365165 513.75 18.76 09:59
12-07-2017 NSE 303358 505.70 15.34 13:08
12-07-2017 NSE 524010 505.75 26.5 11:54
12-07-2017 NSE 430908 505.90 21.8 14:49
12-07-2017 NSE 214019 506.15 10.83 15:15
11-07-2017 NSE 227283 506.00 11.5 15:26
10-07-2017 NSE 123908 509.25 6.31 13:56
10-07-2017 NSE 187999 510.50 9.6 13:01
10-07-2017 NSE 257577 510.80 13.16 13:57
06-07-2017 NSE 1038703 511.00 53.08 12:43
05-07-2017 NSE 100069 507.75 5.08 09:15
05-07-2017 NSE 101424 509.75 5.17 09:31
03-07-2017 NSE 200653 519.90 10.43 10:27
30-06-2017 BSE 187745 515.05 9.67 12:41
30-06-2017 NSE 105708 509.80 5.39 09:25
30-06-2017 NSE 125115 510.15 6.38 09:22
30-06-2017 NSE 122547 511.35 6.27 09:17
30-06-2017 NSE 123164 512.90 6.32 11:09
29-06-2017 NSE 322252 502.05 16.18 09:19
29-06-2017 NSE 102869 510.00 5.25 09:32
29-06-2017 NSE 195593 510.65 9.99 09:30
29-06-2017 NSE 162515 511.40 8.31 09:44
29-06-2017 NSE 219346 511.55 11.22 09:43
29-06-2017 NSE 141792 512.20 7.26 15:15
28-06-2017 NSE 6591353 491.50 323.96 15:04
28-06-2017 NSE 104918 495.00 5.19 13:03
28-06-2017 NSE 200506 496.55 9.96 12:12
28-06-2017 NSE 370066 496.75 18.38 10:03
28-06-2017 NSE 201201 496.75 9.99 11:35
27-06-2017 NSE 504494 488.60 24.65 14:38
27-06-2017 NSE 517110 491.35 25.41 15:03
27-06-2017 NSE 177384 499.55 8.86 09:41
27-06-2017 NSE 368380 502.10 18.5 09:28
22-06-2017 NSE 100156 512.25 5.13 10:54
19-06-2017 BSE 160361 520.95 8.35 14:32
19-06-2017 NSE 298630 510.30 15.24 10:11
19-06-2017 NSE 301315 511.25 15.4 13:30
19-06-2017 NSE 501839 511.60 25.67 11:24
19-06-2017 NSE 200440 520.65 10.44 15:15
16-06-2017 BSE 160000 513.00 8.21 14:17
16-06-2017 NSE 305839 508.00 15.54 09:24
15-06-2017 BSE 450107 508.05 22.87 15:04
15-06-2017 NSE 107092 508.00 5.44 15:27
13-06-2017 NSE 2240115 511.15 114.5 12:33
08-06-2017 BSE 139200 514.55 7.16 15:28
05-06-2017 BSE 182023 510.55 9.29 09:29
05-06-2017 NSE 182101 510.30 9.29 11:06
02-06-2017 NSE 417467 510.05 21.29 10:26
02-06-2017 NSE 253417 510.45 12.94 09:41
01-06-2017 NSE 1004580 508.15 51.05 13:18
01-06-2017 NSE 2307247 508.20 117.25 13:31
31-05-2017 NSE 102674 513.95 5.28 14:28
31-05-2017 NSE 102395 514.00 5.26 14:28
31-05-2017 NSE 127120 514.00 6.53 15:19
30-05-2017 NSE 146563 510.25 7.48 09:50
30-05-2017 NSE 152973 515.60 7.89 14:14
29-05-2017 NSE 134339 513.10 6.89 09:25
26-05-2017 NSE 234711 507.15 11.9 11:14
25-05-2017 NSE 222394 502.95 11.19 13:54
23-05-2017 NSE 101163 503.25 5.09 13:41
19-05-2017 NSE 236767 496.25 11.75 09:24
15-05-2017 NSE 152692 500.00 7.63 13:37
12-05-2017 BSE 218250 510.00 11.13 11:59
12-05-2017 BSE 505222 511.45 25.84 11:39
11-05-2017 BSE 175000 521.75 9.13 14:24
11-05-2017 BSE 500000 530.45 26.52 12:37
11-05-2017 NSE 200828 529.45 10.63 09:21
09-05-2017 NSE 102453 510.55 5.23 10:23
09-05-2017 NSE 132104 513.95 6.79 09:38
09-05-2017 NSE 539993 517.15 27.93 09:28
09-05-2017 NSE 171509 517.30 8.87 09:36
09-05-2017 NSE 1184320 518.45 61.4 09:20
05-05-2017 BSE 384652 505.60 19.45 14:44
04-05-2017 NSE 112384 513.95 5.78 11:32
04-05-2017 NSE 152902 519.90 7.95 13:44
03-05-2017 NSE 504487 503.65 25.41 12:11
03-05-2017 NSE 101542 504.00 5.12 13:44
03-05-2017 NSE 158096 504.10 7.97 12:15
03-05-2017 NSE 196890 504.10 9.93 12:28
27-04-2017 BSE 250000 508.00 12.7 13:57
27-04-2017 BSE 190000 508.50 9.66 13:58
27-04-2017 BSE 250000 509.00 12.73 14:06
27-04-2017 BSE 150000 509.00 7.64 14:10
27-04-2017 NSE 164976 504.40 8.32 09:19
27-04-2017 NSE 109672 504.40 5.53 09:31
27-04-2017 NSE 162131 506.85 8.22 13:14
27-04-2017 NSE 224212 508.15 11.39 09:18
27-04-2017 NSE 147932 510.45 7.55 10:30
27-04-2017 NSE 132992 510.50 6.79 11:54
27-04-2017 NSE 168824 511.50 8.64 10:31
27-04-2017 NSE 105551 511.70 5.4 09:16
27-04-2017 NSE 189226 512.40 9.7 09:15
26-04-2017 NSE 153026 516.45 7.9 12:33
25-04-2017 NSE 363135 499.15 18.13 09:31
25-04-2017 NSE 127112 501.00 6.37 09:29
25-04-2017 NSE 202765 501.95 10.18 14:25
25-04-2017 NSE 273433 507.65 13.88 14:41
25-04-2017 NSE 355384 511.05 18.16 14:54
25-04-2017 NSE 224699 518.00 11.64 15:29
24-04-2017 NSE 147808 484.00 7.15 10:38
24-04-2017 NSE 128839 485.25 6.25 09:34
24-04-2017 NSE 228374 497.00 11.35 15:29
24-04-2017 NSE 264978 498.50 13.21 15:24
24-04-2017 NSE 222544 499.20 11.11 15:19
24-04-2017 NSE 529624 499.30 26.44 13:48
24-04-2017 NSE 1350554 500.10 67.54 12:34
21-04-2017 NSE 341556 486.25 16.61 15:43
21-04-2017 NSE 232159 487.50 11.32 14:46
21-04-2017 NSE 102441 489.25 5.01 14:47
21-04-2017 NSE 132303 491.45 6.5 13:18
21-04-2017 NSE 128950 491.70 6.34 10:12
20-04-2017 NSE 131552 489.25 6.44 10:30
20-04-2017 NSE 248523 490.00 12.18 11:18
20-04-2017 NSE 202497 490.10 9.92 10:37
20-04-2017 NSE 211579 490.25 10.37 09:38
19-04-2017 NSE 305957 494.00 15.11 12:28
19-04-2017 NSE 202747 497.70 10.09 13:21
19-04-2017 NSE 165454 499.90 8.27 15:28
18-04-2017 BSE 135000 506.00 6.83 09:30
18-04-2017 NSE 152748 506.70 7.74 09:22
18-04-2017 NSE 253685 507.05 12.86 09:50
18-04-2017 NSE 505549 507.05 25.63 12:17
18-04-2017 NSE 197046 507.70 10 10:13
17-04-2017 NSE 135812 501.80 6.82 15:25
17-04-2017 NSE 250247 506.00 12.66 11:17
17-04-2017 NSE 500738 506.40 25.36 11:11
13-04-2017 NSE 127339 503.95 6.42 14:13
11-04-2017 BSE 500500 513.55 25.7 15:04
11-04-2017 NSE 136242 509.30 6.94 09:37
11-04-2017 NSE 211641 510.95 10.81 10:18
11-04-2017 NSE 301796 511.15 15.43 10:11
11-04-2017 NSE 326987 513.40 16.79 12:58
10-04-2017 NSE 506355 511.45 25.9 13:43
07-04-2017 NSE 100248 510.50 5.12 09:41
06-04-2017 NSE 555602 508.85 28.27 15:11
05-04-2017 NSE 146444 500.10 7.32 09:31
05-04-2017 NSE 155402 500.40 7.78 09:34
05-04-2017 NSE 234673 501.45 11.77 09:20
05-04-2017 NSE 243149 506.10 12.31 09:42
05-04-2017 NSE 139180 508.05 7.07 14:22
03-04-2017 NSE 101944 499.85 5.1 11:48
03-04-2017 NSE 102908 500.05 5.15 13:21
03-04-2017 NSE 103685 500.15 5.19 11:55
31-03-2017 NSE 107391 499.95 5.37 12:20
31-03-2017 NSE 174474 500.50 8.73 09:24
29-03-2017 BSE 4534750 504.50 228.78 09:17
29-03-2017 BSE 1986417 505.15 100.34 09:16
29-03-2017 BSE 500000 507.80 25.39 09:48
29-03-2017 BSE 350000 508.15 17.79 09:47
29-03-2017 NSE 175394 502.10 8.81 12:05
29-03-2017 NSE 103095 504.00 5.2 14:15
28-03-2017 BSE 8000000 494.50 395.6 09:40
28-03-2017 BSE 250000 499.20 12.48 11:11
28-03-2017 NSE 157972 502.50 7.94 15:15
23-03-2017 NSE 366231 485.05 17.76 10:44
22-03-2017 BSE 241354 484.30 11.69 15:19
22-03-2017 BSE 197472 486.50 9.61 14:52
22-03-2017 BSE 129895 491.55 6.38 14:21
22-03-2017 BSE 400405 492.70 19.73 13:48
21-03-2017 NSE 159376 491.20 7.83 09:40
21-03-2017 NSE 146696 492.20 7.22 09:35
21-03-2017 NSE 189433 492.45 9.33 09:44
21-03-2017 NSE 344433 493.00 16.98 09:31
21-03-2017 NSE 800432 494.30 39.57 09:24
20-03-2017 BSE 4757293 510.00 242.62 10:24
17-03-2017 BSE 100000 516.00 5.16 09:58
17-03-2017 BSE 200050 517.00 10.34 15:06
17-03-2017 NSE 106792 514.80 5.5 09:36
17-03-2017 NSE 302423 514.90 15.57 15:26
17-03-2017 NSE 164970 514.95 8.5 15:25
17-03-2017 NSE 103381 515.85 5.33 15:00
17-03-2017 NSE 102868 516.25 5.31 15:01
17-03-2017 NSE 97092 516.30 5.01 15:03
17-03-2017 NSE 247637 516.45 12.79 15:24
17-03-2017 NSE 127102 516.90 6.57 15:21
17-03-2017 NSE 203240 517.10 10.51 09:28
17-03-2017 NSE 125102 517.10 6.47 15:23
17-03-2017 NSE 101446 517.30 5.25 15:04
17-03-2017 NSE 102115 517.35 5.28 15:14
17-03-2017 NSE 112149 517.75 5.81 15:12
17-03-2017 NSE 144680 517.75 7.49 15:18
17-03-2017 NSE 210346 517.85 10.89 15:11
17-03-2017 NSE 295069 518.00 15.28 15:16
17-03-2017 NSE 131858 518.05 6.83 15:06
17-03-2017 NSE 133438 518.05 6.91 15:15
17-03-2017 NSE 199412 518.10 10.33 15:05
17-03-2017 NSE 115172 518.30 5.97 15:09
17-03-2017 NSE 100342 518.40 5.2 15:07
17-03-2017 NSE 225070 518.40 11.67 15:13
17-03-2017 NSE 159002 518.50 8.24 15:08
16-03-2017 BSE 175000 513.80 8.99 12:27
16-03-2017 BSE 175388 513.95 9.01 12:26
15-03-2017 NSE 165345 511.00 8.45 12:07
14-03-2017 BSE 276661 200.00 5.53 14:22
14-03-2017 BSE 406348 516.45 20.99 14:05
14-03-2017 BSE 919295 516.95 47.52 14:17
14-03-2017 NSE 126593 514.10 6.51 14:24
10-03-2017 NSE 100877 513.40 5.18 10:35
10-03-2017 NSE 100425 515.75 5.18 13:30
10-03-2017 NSE 155565 515.80 8.02 14:33
09-03-2017 NSE 214032 514.90 11.02 13:23
08-03-2017 NSE 132874 503.80 6.69 11:31
08-03-2017 NSE 145255 505.00 7.34 11:27
08-03-2017 NSE 609718 505.45 30.82 11:04
08-03-2017 NSE 125287 506.65 6.35 09:15
07-03-2017 NSE 125395 512.00 6.42 11:46
07-03-2017 NSE 151457 512.00 7.75 11:56
07-03-2017 NSE 102538 512.35 5.25 10:37
07-03-2017 NSE 116953 514.30 6.01 10:08
06-03-2017 NSE 118992 513.35 6.11 13:12
06-03-2017 NSE 273009 514.70 14.05 14:13
06-03-2017 NSE 447378 517.15 23.14 11:00
06-03-2017 NSE 502332 518.85 26.06 10:18
27-02-2017 NSE 179876 511.50 9.2 14:57
27-02-2017 NSE 198050 513.00 10.16 11:29
23-02-2017 NSE 156445 525.70 8.22 12:54
23-02-2017 NSE 101865 528.90 5.39 15:02
22-02-2017 NSE 256778 509.15 13.07 09:15
22-02-2017 NSE 102473 513.25 5.26 09:17
22-02-2017 NSE 888036 514.65 45.7 09:28
22-02-2017 NSE 102682 516.90 5.31 10:36
22-02-2017 NSE 151788 519.85 7.89 13:38
22-02-2017 NSE 104704 521.90 5.46 09:36
22-02-2017 NSE 116646 522.70 6.1 13:40
22-02-2017 NSE 185295 525.70 9.74 14:56
21-02-2017 NSE 301217 484.50 14.59 11:03
21-02-2017 NSE 166457 485.00 8.07 09:34
21-02-2017 NSE 154069 485.15 7.47 09:34
21-02-2017 NSE 523791 486.00 25.46 11:21
21-02-2017 NSE 233789 488.15 11.41 12:20
21-02-2017 NSE 156585 488.40 7.65 12:18
21-02-2017 NSE 491466 489.50 24.06 12:28
21-02-2017 NSE 152400 490.00 7.47 13:37
21-02-2017 NSE 150525 490.25 7.38 12:30
21-02-2017 NSE 149108 490.75 7.32 14:49
21-02-2017 NSE 164885 492.70 8.12 12:46
21-02-2017 NSE 133862 500.15 6.7 15:04
20-02-2017 NSE 187512 488.70 9.16 09:24
17-02-2017 NSE 302630 491.80 14.88 11:18
17-02-2017 NSE 310682 500.05 15.54 09:26
17-02-2017 NSE 102327 500.25 5.12 09:19
17-02-2017 NSE 146025 500.55 7.31 09:28
17-02-2017 NSE 134722 500.70 6.75 09:30
16-02-2017 NSE 102521 492.10 5.05 14:57
15-02-2017 NSE 108325 487.95 5.29 15:15
15-02-2017 NSE 404087 489.00 19.76 14:12
15-02-2017 NSE 178172 491.00 8.75 09:43
14-02-2017 NSE 209087 486.60 10.17 11:29
13-02-2017 NSE 132488 489.75 6.49 14:01
13-02-2017 NSE 311175 490.50 15.26 10:13
13-02-2017 NSE 128675 493.00 6.34 11:44
10-02-2017 NSE 795761 487.65 38.81 10:04
10-02-2017 NSE 127536 487.70 6.22 09:48
10-02-2017 NSE 1004032 488.45 49.04 10:15
10-02-2017 NSE 582960 489.45 28.53 11:02
10-02-2017 NSE 577334 489.90 28.28 11:13
10-02-2017 NSE 137932 490.00 6.76 12:24
10-02-2017 NSE 579176 490.65 28.42 11:20
09-02-2017 NSE 204025 485.55 9.91 11:26
09-02-2017 NSE 310930 491.10 15.27 09:55
09-02-2017 NSE 203398 491.30 9.99 09:54
08-02-2017 BSE 150352 482.15 7.25 11:05
08-02-2017 BSE 200426 485.55 9.73 11:34
08-02-2017 NSE 366307 485.10 17.77 11:27
07-02-2017 NSE 207184 493.90 10.23 15:06
06-02-2017 NSE 102746 495.25 5.09 14:24
06-02-2017 NSE 2915883 496.00 144.63 10:14
06-02-2017 NSE 353577 496.80 17.57 10:17
03-02-2017 NSE 128241 485.10 6.22 09:43
03-02-2017 NSE 519819 485.50 25.24 09:35
03-02-2017 NSE 230068 486.40 11.19 09:19
03-02-2017 NSE 273515 489.50 13.39 13:01
02-02-2017 BSE 871839 483.95 42.19 11:52
02-02-2017 BSE 300050 484.25 14.53 10:41
02-02-2017 NSE 282875 478.00 13.52 09:18
01-02-2017 NSE 116738 470.30 5.49 11:45
01-02-2017 NSE 202695 472.25 9.57 14:49
01-02-2017 NSE 1441085 472.90 68.15 14:21
31-01-2017 NSE 5005803 465.80 233.17 15:25
27-01-2017 NSE 626212 477.95 29.93 10:55
25-01-2017 NSE 1165528 464.50 54.14 15:25
23-01-2017 NSE 120683 443.00 5.35 09:15
23-01-2017 NSE 149073 445.00 6.63 15:23
23-01-2017 NSE 123301 448.65 5.53 11:05
20-01-2017 BSE 150008 456.50 6.85 13:08
20-01-2017 NSE 138029 449.90 6.21 14:23
20-01-2017 NSE 219484 450.05 9.88 14:20
20-01-2017 NSE 227128 452.85 10.29 13:24
20-01-2017 NSE 182847 453.35 8.29 09:17
20-01-2017 NSE 159177 454.00 7.23 09:38
20-01-2017 NSE 124062 455.40 5.65 09:18
20-01-2017 NSE 202514 455.70 9.23 09:19
20-01-2017 NSE 167431 457.65 7.66 09:16
20-01-2017 NSE 124742 458.75 5.72 09:26
20-01-2017 NSE 110595 460.45 5.09 09:15
19-01-2017 NSE 241141 483.10 11.65 14:07
19-01-2017 NSE 214221 485.25 10.4 11:25
19-01-2017 NSE 103463 487.00 5.04 09:16
17-01-2017 NSE 395417 478.35 18.91 09:40
17-01-2017 NSE 305028 481.75 14.69 12:41
17-01-2017 NSE 347897 481.90 16.77 12:12
17-01-2017 NSE 303707 482.10 14.64 12:55
17-01-2017 NSE 149100 482.40 7.19 11:11
17-01-2017 NSE 945288 483.00 45.66 09:56
17-01-2017 NSE 139811 483.95 6.77 13:11
17-01-2017 NSE 330045 484.20 15.98 10:12
17-01-2017 NSE 183416 484.25 8.88 13:46
17-01-2017 NSE 522336 485.40 25.35 14:37
17-01-2017 NSE 121972 487.35 5.94 15:25
17-01-2017 NSE 262428 487.45 12.79 15:15
17-01-2017 NSE 147578 487.80 7.2 15:18
16-01-2017 NSE 426208 470.20 20.04 09:41
16-01-2017 NSE 123623 471.40 5.83 09:50
16-01-2017 NSE 152256 472.50 7.19 09:19
16-01-2017 NSE 133642 474.50 6.34 10:19
16-01-2017 NSE 191260 475.70 9.1 12:29
16-01-2017 NSE 116796 476.90 5.57 12:09
16-01-2017 NSE 147585 477.25 7.04 11:15
16-01-2017 NSE 207239 478.10 9.91 11:29
16-01-2017 NSE 249606 478.10 11.93 13:00
16-01-2017 NSE 167151 479.75 8.02 14:13
13-01-2017 NSE 288014 464.80 13.39 10:50
13-01-2017 NSE 186038 468.50 8.72 12:05
13-01-2017 NSE 236376 468.65 11.08 11:31
13-01-2017 NSE 216580 469.15 10.16 12:23
13-01-2017 NSE 160830 469.55 7.55 11:37
13-01-2017 NSE 136938 469.85 6.43 12:49
13-01-2017 NSE 245173 472.05 11.57 14:54
13-01-2017 NSE 165731 472.50 7.83 13:59
13-01-2017 NSE 135394 473.00 6.4 13:10
13-01-2017 NSE 124529 473.15 5.89 15:22
13-01-2017 NSE 149108 473.90 7.07 13:37
13-01-2017 NSE 184082 474.25 8.73 13:15
11-01-2017 NSE 143396 454.85 6.52 15:01
11-01-2017 NSE 148910 455.90 6.79 14:32
10-01-2017 NSE 1478276 441.25 65.23 09:37
10-01-2017 NSE 150507 447.10 6.73 15:26
10-01-2017 NSE 224180 447.25 10.03 15:17
10-01-2017 NSE 141133 449.50 6.34 10:51
10-01-2017 NSE 329031 450.40 14.82 10:02
10-01-2017 NSE 119060 454.25 5.41 09:29
10-01-2017 NSE 414065 454.50 18.82 09:31
09-01-2017 BSE 202241 456.10 9.22 11:35
05-01-2017 BSE 120000 456.75 5.48 09:57
05-01-2017 NSE 163485 457.10 7.47 09:50
03-01-2017 NSE 348862 451.75 15.76 13:28
28-12-2016 NSE 242653 439.70 10.67 15:19
23-12-2016 NSE 201589 442.20 8.91 09:48
23-12-2016 NSE 142193 442.55 6.29 13:24
23-12-2016 NSE 200704 443.15 8.89 10:09
23-12-2016 NSE 153065 445.00 6.81 09:32
23-12-2016 NSE 159001 447.15 7.11 09:21
16-12-2016 NSE 124417 473.00 5.88 15:07
16-12-2016 NSE 133746 473.45 6.33 15:24
16-12-2016 NSE 108923 473.50 5.16 15:24
16-12-2016 NSE 131160 474.00 6.22 15:28
13-12-2016 NSE 135114 447.05 6.04 13:43
07-12-2016 NSE 238254 450.50 10.73 14:30
01-12-2016 BSE 149073 468.70 6.99 10:49
29-11-2016 BSE 115333 469.10 5.41 13:27
29-11-2016 NSE 150645 472.90 7.12 11:42
28-11-2016 NSE 181972 471.50 8.58 12:00
18-11-2016 NSE 251945 473.15 11.92 15:09
17-11-2016 NSE 186143 477.40 8.89 14:08
17-11-2016 NSE 300266 479.95 14.41 12:08
17-11-2016 NSE 237164 480.00 11.38 13:17
16-11-2016 NSE 421022 479.75 20.2 14:08
10-11-2016 NSE 126383 510.25 6.45 14:51
09-11-2016 NSE 134033 480.00 6.43 09:53
04-11-2016 NSE 352882 479.00 16.9 11:27
28-10-2016 NSE 227795 485.10 11.05 14:13
28-10-2016 NSE 201349 486.35 9.79 13:48
28-10-2016 NSE 348139 486.60 16.94 13:54
28-10-2016 NSE 323519 487.60 15.77 12:50
27-10-2016 NSE 106950 482.00 5.15 10:30
27-10-2016 NSE 105550 484.05 5.11 13:11
27-10-2016 NSE 104834 484.80 5.08 12:00
27-10-2016 NSE 103232 485.00 5.01 13:32
27-10-2016 NSE 507638 485.05 24.62 14:18
27-10-2016 NSE 417205 485.50 20.26 14:10
26-10-2016 NSE 125807 488.65 6.15 10:09
26-10-2016 NSE 169349 489.40 8.29 10:09
26-10-2016 NSE 134218 491.45 6.6 09:16
26-10-2016 NSE 112125 495.00 5.55 09:15
26-10-2016 NSE 162661 497.00 8.08 09:15
25-10-2016 NSE 182481 525.25 9.58 10:44
25-10-2016 NSE 180065 525.45 9.46 10:45
25-10-2016 NSE 170000 529.10 8.99 15:55
24-10-2016 NSE 150316 518.65 7.8 09:39
19-10-2016 BSE 104653 532.25 5.57 09:46
19-10-2016 BSE 235592 540.25 12.73 10:18
19-10-2016 NSE 250524 532.50 13.34 09:46
19-10-2016 NSE 354405 538.50 19.08 11:05
18-10-2016 NSE 513702 519.00 26.66 12:14
18-10-2016 NSE 128416 519.05 6.67 12:14
18-10-2016 NSE 281072 522.50 14.69 13:27
18-10-2016 NSE 136767 522.60 7.15 13:27
18-10-2016 NSE 527722 525.50 27.73 09:30
18-10-2016 NSE 1003337 527.75 52.95 09:19
18-10-2016 NSE 100239 528.75 5.3 14:25
18-10-2016 NSE 101133 528.80 5.35 14:25
18-10-2016 NSE 232797 529.00 12.31 14:54
17-10-2016 BSE 542247 530.40 28.76 11:04
13-10-2016 NSE 195038 518.40 10.11 15:15
13-10-2016 NSE 253134 519.30 13.15 14:28
13-10-2016 NSE 240785 526.35 12.67 10:04
13-10-2016 NSE 250446 526.40 13.18 10:55
13-10-2016 NSE 405312 526.75 21.35 12:17
13-10-2016 NSE 238208 527.00 12.55 09:26
13-10-2016 NSE 252185 527.20 13.3 11:08
13-10-2016 NSE 301350 527.30 15.89 09:32
06-10-2016 NSE 833040 529.65 44.12 10:18
06-10-2016 NSE 215545 531.00 11.45 15:21
03-10-2016 BSE 329227 546.60 18 09:22
29-09-2016 NSE 105327 543.50 5.72 10:49
28-09-2016 NSE 137781 545.05 7.51 11:58
26-09-2016 BSE 660025 553.25 36.52 09:33
26-09-2016 NSE 160245 547.45 8.77 13:46
26-09-2016 NSE 114225 547.45 6.25 15:00
26-09-2016 NSE 148052 548.40 8.12 13:57
23-09-2016 BSE 160200 563.25 9.02 13:46
23-09-2016 NSE 99746 556.25 5.55 15:17
22-09-2016 BSE 109513 608.65 6.67 09:43
21-09-2016 BSE 2519602 598.90 150.9 12:00
21-09-2016 NSE 122600 598.65 7.34 10:29
20-09-2016 NSE 105051 590.80 6.21 12:29
20-09-2016 NSE 104664 591.00 6.19 11:51
19-09-2016 NSE 302455 597.05 18.06 11:08
15-09-2016 BSE 100000 586.00 5.86 11:29
15-09-2016 NSE 94567 583.90 5.52 12:19
15-09-2016 NSE 195622 584.15 11.43 12:16
12-09-2016 BSE 330000 591.00 19.5 14:26
12-09-2016 NSE 180200 591.00 10.65 10:25
12-09-2016 NSE 293765 593.85 17.45 10:02
08-09-2016 NSE 126411 622.00 7.86 09:51
08-09-2016 NSE 81841 627.80 5.14 13:54
07-09-2016 NSE 300016 630.15 18.91 12:34
06-09-2016 NSE 300110 617.40 18.53 10:23
02-09-2016 NSE 100570 596.00 5.99 13:37
02-09-2016 NSE 450070 599.00 26.96 11:43
01-09-2016 NSE 128191 593.00 7.6 12:15
01-09-2016 NSE 300501 595.50 17.89 11:30
01-09-2016 NSE 123775 595.50 7.37 11:43
01-09-2016 NSE 200542 595.65 11.95 11:30
31-08-2016 NSE 101188 591.05 5.98 15:00
31-08-2016 NSE 98697 592.10 5.84 15:01
31-08-2016 NSE 84553 592.10 5.01 15:02
31-08-2016 NSE 91464 592.20 5.42 15:02
31-08-2016 NSE 148171 593.60 8.8 15:03
31-08-2016 NSE 126170 593.70 7.49 15:10
31-08-2016 NSE 174165 593.75 10.34 15:10
31-08-2016 NSE 91142 593.80 5.41 15:10
31-08-2016 NSE 314292 593.90 18.67 15:10
31-08-2016 NSE 84634 594.35 5.03 15:10
31-08-2016 NSE 88522 594.50 5.26 15:10
31-08-2016 NSE 105255 594.70 6.26 15:04
31-08-2016 NSE 271763 594.85 16.17 15:05
31-08-2016 NSE 113706 594.85 6.76 15:06
31-08-2016 NSE 107206 594.85 6.38 15:07
31-08-2016 NSE 137798 594.85 8.2 15:27
31-08-2016 NSE 185809 594.90 11.05 15:07
31-08-2016 NSE 197976 594.90 11.78 15:27
31-08-2016 NSE 90808 594.95 5.4 15:07
31-08-2016 NSE 113446 595.00 6.75 15:05
31-08-2016 NSE 129770 595.00 7.72 15:11
31-08-2016 NSE 133321 595.00 7.93 15:26
31-08-2016 NSE 165158 595.05 9.83 15:11
31-08-2016 NSE 85935 595.10 5.11 15:11
31-08-2016 NSE 90357 595.15 5.38 15:22
31-08-2016 NSE 108712 595.25 6.47 15:07
31-08-2016 NSE 150631 595.30 8.97 15:07
31-08-2016 NSE 273631 595.30 16.29 15:12
31-08-2016 NSE 108700 595.35 6.47 15:12
31-08-2016 NSE 138016 595.40 8.22 15:07
31-08-2016 NSE 178027 595.40 10.6 15:11
31-08-2016 NSE 104104 595.50 6.2 15:07
31-08-2016 NSE 146987 595.50 8.75 15:09
31-08-2016 NSE 101074 595.50 6.02 15:12
31-08-2016 NSE 105585 595.55 6.29 15:07
31-08-2016 NSE 92954 595.65 5.54 15:05
31-08-2016 NSE 113306 595.75 6.75 15:09
31-08-2016 NSE 90419 595.80 5.39 15:12
31-08-2016 NSE 227216 595.85 13.54 15:06
31-08-2016 NSE 87634 595.85 5.22 15:12
31-08-2016 NSE 100256 595.95 5.97 15:06
31-08-2016 NSE 130070 596.05 7.75 15:28
31-08-2016 NSE 105908 596.10 6.31 15:06
31-08-2016 NSE 91524 596.10 5.46 15:08
31-08-2016 NSE 163387 596.10 9.74 15:09
31-08-2016 NSE 85865 596.15 5.12 15:06
31-08-2016 NSE 94822 596.20 5.65 15:06
31-08-2016 NSE 154526 596.20 9.21 15:08
31-08-2016 NSE 112847 596.30 6.73 15:08
31-08-2016 NSE 115790 596.35 6.91 15:06
31-08-2016 NSE 84234 596.35 5.02 15:07
31-08-2016 NSE 98426 596.40 5.87 15:05
31-08-2016 NSE 103153 596.40 6.15 15:08
31-08-2016 NSE 106639 596.45 6.36 15:05
31-08-2016 NSE 121401 596.50 7.24 15:09
31-08-2016 NSE 84878 596.50 5.06 15:25
31-08-2016 NSE 135892 596.65 8.11 15:06
31-08-2016 NSE 107349 596.65 6.4 15:08
31-08-2016 NSE 106114 596.80 6.33 15:09
31-08-2016 NSE 124478 596.85 7.43 15:06
31-08-2016 NSE 215832 596.90 12.88 15:06
31-08-2016 NSE 122751 596.90 7.33 15:09
31-08-2016 NSE 359451 596.90 21.46 15:23
31-08-2016 NSE 238899 596.95 14.26 15:09
31-08-2016 NSE 115229 597.00 6.88 15:08
31-08-2016 NSE 210584 597.00 12.57 15:12
31-08-2016 NSE 123581 597.05 7.38 15:08
31-08-2016 NSE 140994 597.10 8.42 15:08
31-08-2016 NSE 111518 597.25 6.66 15:09
31-08-2016 NSE 165793 597.30 9.9 15:09
31-08-2016 NSE 204927 597.35 12.24 15:12
31-08-2016 NSE 153138 597.60 9.15 15:12
31-08-2016 NSE 103152 597.60 6.16 15:24
31-08-2016 NSE 131786 597.70 7.88 15:21
31-08-2016 NSE 90185 597.80 5.39 15:12
31-08-2016 NSE 161587 598.15 9.67 15:12
31-08-2016 NSE 96732 598.60 5.79 15:12
31-08-2016 NSE 159676 598.65 9.56 15:13
31-08-2016 NSE 112261 598.70 6.72 15:13
31-08-2016 NSE 155905 598.75 9.33 15:13
31-08-2016 NSE 87158 598.75 5.22 15:20
31-08-2016 NSE 130512 598.80 7.82 15:13
31-08-2016 NSE 101871 598.85 6.1 15:20
31-08-2016 NSE 104241 598.90 6.24 15:13
31-08-2016 NSE 107488 598.90 6.44 15:20
31-08-2016 NSE 89333 598.95 5.35 15:13
31-08-2016 NSE 146746 599.00 8.79 15:13
31-08-2016 NSE 108895 599.35 6.53 15:13
31-08-2016 NSE 103462 599.70 6.2 15:13
31-08-2016 NSE 106154 600.00 6.37 15:13
31-08-2016 NSE 137401 600.05 8.24 15:13
31-08-2016 NSE 175901 600.10 10.56 15:14
31-08-2016 NSE 224122 600.20 13.45 15:13
31-08-2016 NSE 119614 600.30 7.18 15:17
31-08-2016 NSE 87239 600.35 5.24 15:18
31-08-2016 NSE 89036 600.40 5.35 15:14
31-08-2016 NSE 231207 600.40 13.88 15:18
31-08-2016 NSE 123457 600.45 7.41 15:18
31-08-2016 NSE 112499 600.55 6.76 15:14
31-08-2016 NSE 89795 600.55 5.39 15:15
31-08-2016 NSE 93609 600.55 5.62 15:18
31-08-2016 NSE 159703 600.60 9.59 15:14
31-08-2016 NSE 177265 600.60 10.65 15:16
31-08-2016 NSE 154011 600.60 9.25 15:17
31-08-2016 NSE 115983 600.60 6.97 15:18
31-08-2016 NSE 220903 600.75 13.27 15:14
31-08-2016 NSE 431845 600.75 25.94 15:18
31-08-2016 NSE 1025496 600.80 61.61 15:15
31-08-2016 NSE 368471 600.80 22.14 15:16
31-08-2016 NSE 110752 600.90 6.66 15:19
31-08-2016 NSE 85955 601.00 5.17 15:16
31-08-2016 NSE 286514 601.00 17.22 15:17
31-08-2016 NSE 182434 601.00 10.96 15:18
31-08-2016 NSE 176115 601.00 10.58 15:19
31-08-2016 NSE 128424 601.05 7.72 15:15
31-08-2016 NSE 95250 601.05 5.73 15:16
31-08-2016 NSE 136383 601.05 8.2 15:17
31-08-2016 NSE 190739 601.05 11.46 15:19
31-08-2016 NSE 88354 601.15 5.31 15:16
31-08-2016 NSE 87351 601.20 5.25 15:16
31-08-2016 NSE 90883 601.20 5.46 15:17
31-08-2016 NSE 85058 601.25 5.11 15:14
31-08-2016 NSE 94716 601.25 5.69 15:15
31-08-2016 NSE 110466 601.25 6.64 15:16
31-08-2016 NSE 84195 601.30 5.06 15:14
31-08-2016 NSE 141709 601.35 8.52 15:17
31-08-2016 NSE 123635 601.40 7.44 15:16
31-08-2016 NSE 113205 601.50 6.81 15:14
31-08-2016 NSE 118205 601.60 7.11 15:16
31-08-2016 NSE 154503 601.65 9.3 15:16
31-08-2016 NSE 101334 602.00 6.1 15:15
31-08-2016 NSE 86290 602.55 5.2 15:15
31-08-2016 NSE 125107 602.65 7.54 15:15
31-08-2016 NSE 231020 603.10 13.93 15:15
31-08-2016 NSE 385565 603.25 23.26 15:15
31-08-2016 NSE 142106 603.35 8.57 15:15
31-08-2016 NSE 162849 603.40 9.83 15:15
30-08-2016 NSE 102693 589.90 6.06 14:13
30-08-2016 NSE 100038 590.30 5.91 13:40
30-08-2016 NSE 200138 592.00 11.85 12:47
30-08-2016 NSE 100235 593.00 5.94 11:39
30-08-2016 NSE 232600 593.20 13.8 09:28
30-08-2016 NSE 105427 595.00 6.27 11:13
29-08-2016 BSE 200087 594.75 11.9 10:08
29-08-2016 NSE 360409 588.50 21.21 13:34
29-08-2016 NSE 100563 588.95 5.92 13:12
29-08-2016 NSE 134703 589.00 7.93 14:07
29-08-2016 NSE 119275 589.00 7.03 14:36
29-08-2016 NSE 269850 589.35 15.9 14:51
26-08-2016 NSE 192400 584.00 11.24 14:11
25-08-2016 NSE 194019 590.00 11.45 11:02
25-08-2016 NSE 150029 590.00 8.85 12:14
25-08-2016 NSE 100060 591.70 5.92 10:52
24-08-2016 NSE 150221 579.95 8.71 12:31
23-08-2016 NSE 300331 581.00 17.45 13:27
23-08-2016 NSE 300887 583.40 17.55 10:34
23-08-2016 NSE 302177 584.45 17.66 09:59
22-08-2016 NSE 157002 584.10 9.17 14:15
22-08-2016 NSE 112055 584.75 6.55 09:45
22-08-2016 NSE 501769 584.80 29.34 09:57
19-08-2016 NSE 802362 587.25 47.12 13:11
19-08-2016 NSE 304199 588.80 17.91 12:29
19-08-2016 NSE 280617 595.50 16.71 09:59
19-08-2016 NSE 147778 595.50 8.8 10:04
19-08-2016 NSE 200286 595.70 11.93 09:34
19-08-2016 NSE 209185 596.00 12.47 09:50
18-08-2016 NSE 355087 591.70 21.01 14:56
18-08-2016 NSE 150341 594.50 8.94 13:46
18-08-2016 NSE 152089 594.75 9.05 13:45
18-08-2016 NSE 300238 594.90 17.86 13:37
18-08-2016 NSE 650788 595.75 38.77 09:58
18-08-2016 NSE 302606 596.00 18.04 09:38
18-08-2016 NSE 201298 596.00 12 09:45
18-08-2016 NSE 201200 596.00 11.99 10:04
18-08-2016 NSE 906469 597.00 54.12 10:39
17-08-2016 BSE 160000 595.00 9.52 10:07
17-08-2016 NSE 101071 589.20 5.96 13:41
17-08-2016 NSE 168918 590.50 9.97 14:44
17-08-2016 NSE 100913 593.00 5.98 12:51
17-08-2016 NSE 203831 593.75 12.1 12:11
16-08-2016 NSE 201104 582.00 11.7 12:22
16-08-2016 NSE 200695 585.35 11.75 13:20
12-08-2016 NSE 323835 583.30 18.89 12:17
12-08-2016 NSE 450005 583.40 26.25 12:47
12-08-2016 NSE 97419 583.50 5.68 12:07
12-08-2016 NSE 180887 585.40 10.59 13:40
11-08-2016 BSE 170000 567.00 9.64 15:02
10-08-2016 NSE 121046 567.50 6.87 15:19
10-08-2016 NSE 101042 571.15 5.77 09:51
09-08-2016 NSE 100253 570.65 5.72 14:10
09-08-2016 NSE 101771 571.30 5.81 12:10
09-08-2016 NSE 102064 573.30 5.85 10:47
09-08-2016 NSE 102439 573.40 5.87 10:25
09-08-2016 NSE 102082 573.45 5.85 10:24
09-08-2016 NSE 101405 573.45 5.82 15:03
09-08-2016 NSE 101781 573.55 5.84 10:32
08-08-2016 BSE 1481819 571.00 84.61 09:25
08-08-2016 NSE 100348 567.85 5.7 12:10
08-08-2016 NSE 100000 568.00 5.68 12:12
08-08-2016 NSE 100020 568.00 5.68 12:14
08-08-2016 NSE 150654 568.05 8.56 12:56
08-08-2016 NSE 100925 568.10 5.73 12:39
08-08-2016 NSE 90131 568.75 5.13 14:29
08-08-2016 NSE 152008 569.00 8.65 13:36
08-08-2016 NSE 198997 569.05 11.32 13:13
03-08-2016 BSE 406054 545.65 22.16 14:39
03-08-2016 BSE 141600 547.00 7.75 11:22
03-08-2016 NSE 100042 549.00 5.49 11:02
03-08-2016 NSE 100020 550.05 5.5 10:35
01-08-2016 BSE 100000 555.00 5.55 11:22
28-07-2016 BSE 265890 543.00 14.44 11:27
28-07-2016 NSE 251924 541.65 13.65 11:58
28-07-2016 NSE 129674 541.65 7.02 11:59
28-07-2016 NSE 201242 542.95 10.93 12:44
28-07-2016 NSE 201578 544.05 10.97 11:08
28-07-2016 NSE 149104 544.60 8.12 11:01
27-07-2016 NSE 150081 544.00 8.16 11:59
27-07-2016 NSE 98623 544.00 5.37 12:12
25-07-2016 BSE 199243 529.95 10.56 12:34
25-07-2016 NSE 172407 536.20 9.24 13:49
22-07-2016 NSE 100163 539.80 5.41 12:07
21-07-2016 BSE 99678 548.00 5.46 10:38
21-07-2016 BSE 275052 548.00 15.07 10:41
21-07-2016 BSE 233310 549.15 12.81 10:24
21-07-2016 BSE 250040 549.30 13.73 10:17
21-07-2016 NSE 91905 544.75 5.01 12:02
21-07-2016 NSE 150476 547.65 8.24 10:46
20-07-2016 BSE 950000 563.70 53.55 10:20
19-07-2016 BSE 162332 564.80 9.17 15:01
19-07-2016 NSE 102142 568.90 5.81 11:22
19-07-2016 NSE 101785 569.00 5.79 11:22
19-07-2016 NSE 101571 569.40 5.78 11:16
18-07-2016 NSE 315837 572.25 18.07 12:04
18-07-2016 NSE 102400 572.50 5.86 10:09
15-07-2016 BSE 1433700 563.50 80.79 09:27
11-07-2016 NSE 115055 542.40 6.24 13:55
08-07-2016 NSE 150277 542.30 8.15 11:23
08-07-2016 NSE 104014 543.50 5.65 12:23
29-06-2016 NSE 200403 515.60 10.33 11:24
27-06-2016 NSE 152188 515.00 7.84 10:49
24-06-2016 BSE 110784 494.00 5.47 12:30
23-06-2016 NSE 100619 518.20 5.21 09:39
23-06-2016 NSE 101544 518.25 5.26 11:14
23-06-2016 NSE 102739 518.70 5.33 13:35
23-06-2016 NSE 101439 519.70 5.27 13:11
23-06-2016 NSE 101795 524.80 5.34 14:57
23-06-2016 NSE 176874 525.00 9.29 14:53
22-06-2016 NSE 152284 519.55 7.91 09:36
22-06-2016 NSE 204776 520.00 10.65 09:52
22-06-2016 NSE 125382 520.15 6.52 12:43
21-06-2016 NSE 128811 519.15 6.69 12:03
21-06-2016 NSE 101343 519.50 5.26 10:27
21-06-2016 NSE 102482 520.00 5.33 09:46
20-06-2016 BSE 180380 525.00 9.47 15:18
20-06-2016 NSE 99425 518.40 5.15 10:48
20-06-2016 NSE 302710 518.85 15.71 10:28
20-06-2016 NSE 306769 518.95 15.92 10:45
20-06-2016 NSE 103771 519.50 5.39 10:41
20-06-2016 NSE 200386 519.90 10.42 09:56
20-06-2016 NSE 214345 520.00 11.15 10:13
20-06-2016 NSE 203036 520.50 10.57 10:59
20-06-2016 NSE 201724 520.80 10.51 11:53
20-06-2016 NSE 206326 521.00 10.75 09:21
17-06-2016 NSE 536209 528.80 28.35 14:25
17-06-2016 NSE 168857 532.00 8.98 12:15
17-06-2016 NSE 261211 532.35 13.91 11:18
16-06-2016 NSE 230000 522.30 12.01 14:23
15-06-2016 BSE 200912 526.50 10.58 14:05
15-06-2016 NSE 186659 529.50 9.88 09:53
13-06-2016 NSE 150570 530.35 7.99 09:33
09-06-2016 NSE 103534 540.40 5.59 14:06
06-06-2016 NSE 125591 532.45 6.69 15:15
03-06-2016 NSE 106772 542.00